Profoto Holding AB (publ) (STO:PRFO)
Sweden
· Delayed Price · Currency is SEK 9.16
-0.22 (-2.35%)
Mar 6, 2026, 2:40 PM CET
Profoto Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.02 | 9.60 | 9.00 | 9.06 | - | -3.41% | 2,050 |
| Mar 5, 2026 | 9.42 | 9.42 | 9.10 | 9.38 | 9.38 | -0.42% | 17,677 |
| Mar 4, 2026 | 8.76 | 9.42 | 8.76 | 9.42 | 9.42 | 6.56% | 3,511 |
| Mar 3, 2026 | 8.98 | 9.18 | 8.80 | 8.84 | 8.84 | -1.34% | 13,859 |
| Mar 2, 2026 | 9.00 | 9.10 | 8.96 | 8.96 | 8.96 | -3.66% | 6,741 |
| Feb 27, 2026 | 9.54 | 9.54 | 8.98 | 9.30 | 9.30 | 2.88% | 3,138 |
| Feb 26, 2026 | 8.92 | 9.40 | 8.92 | 9.04 | 9.04 | - | 12,495 |
| Feb 25, 2026 | 9.08 | 9.20 | 9.04 | 9.04 | 9.04 | -0.88% | 14,252 |
| Feb 24, 2026 | 9.26 | 9.48 | 9.06 | 9.12 | 9.12 | -0.44% | 12,549 |
| Feb 23, 2026 | 9.30 | 10.30 | 9.16 | 9.16 | 9.16 | -0.65% | 16,362 |
| Feb 20, 2026 | 9.32 | 9.40 | 9.08 | 9.22 | 9.22 | -2.74% | 16,046 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.48 | 9.48 | 9.48 | -0.21% | 6,829 |
| Feb 18, 2026 | 9.48 | 9.50 | 9.12 | 9.50 | 9.50 | 3.26% | 17,198 |
| Feb 17, 2026 | 9.74 | 9.74 | 9.20 | 9.20 | 9.20 | -4.17% | 47,106 |
| Feb 16, 2026 | 9.50 | 9.98 | 9.50 | 9.60 | 9.60 | -5.88% | 10,886 |
| Feb 13, 2026 | 9.52 | 10.20 | 9.18 | 10.20 | 10.20 | 6.92% | 143,447 |
| Feb 12, 2026 | 9.92 | 10.20 | 9.54 | 9.54 | 9.54 | -3.83% | 2,462 |
| Feb 11, 2026 | 9.44 | 10.10 | 9.08 | 9.92 | 9.92 | 1.43% | 232,918 |
| Feb 10, 2026 | 10.45 | 10.50 | 9.70 | 9.78 | 9.78 | 1.24% | 23,038 |
| Feb 9, 2026 | 9.92 | 10.40 | 9.66 | 9.66 | 9.66 | 0.63% | 6,940 |
| Feb 6, 2026 | 10.00 | 10.00 | 9.44 | 9.60 | 9.60 | -4.00% | 60,701 |
| Feb 5, 2026 | 10.55 | 10.90 | 9.80 | 10.00 | 10.00 | -1.96% | 39,362 |
| Feb 4, 2026 | 11.00 | 11.00 | 10.20 | 10.20 | 10.20 | -6.85% | 12,209 |
| Feb 3, 2026 | 10.40 | 10.95 | 10.05 | 10.95 | 10.95 | 5.80% | 25,481 |
| Feb 2, 2026 | 10.05 | 10.35 | 9.84 | 10.35 | 10.35 | - | 30,444 |
| Jan 30, 2026 | 10.35 | 10.35 | 10.10 | 10.35 | 10.35 | - | 2,938 |
| Jan 29, 2026 | 10.20 | 10.45 | 10.10 | 10.35 | 10.35 | 1.47% | 1,759 |
| Jan 28, 2026 | 10.25 | 10.50 | 10.20 | 10.20 | 10.20 | -0.49% | 8,609 |
| Jan 27, 2026 | 10.35 | 10.75 | 10.10 | 10.25 | 10.25 | -2.38% | 12,680 |
| Jan 26, 2026 | 10.80 | 11.00 | 10.45 | 10.50 | 10.50 | -1.41% | 4,576 |
| Jan 23, 2026 | 10.50 | 10.85 | 10.40 | 10.65 | 10.65 | -0.93% | 11,452 |
| Jan 22, 2026 | 10.70 | 10.90 | 10.35 | 10.75 | 10.75 | 1.42% | 21,627 |
| Jan 21, 2026 | 10.65 | 10.80 | 10.00 | 10.60 | 10.60 | -2.30% | 41,817 |
| Jan 20, 2026 | 10.35 | 10.90 | 10.35 | 10.85 | 10.85 | 4.83% | 6,334 |
| Jan 19, 2026 | 10.65 | 11.60 | 10.35 | 10.35 | 10.35 | -4.61% | 32,671 |
| Jan 16, 2026 | 10.10 | 11.60 | 10.10 | 10.85 | 10.85 | 7.43% | 158,025 |
| Jan 15, 2026 | 10.30 | 10.55 | 10.00 | 10.10 | 10.10 | -0.49% | 21,614 |
| Jan 14, 2026 | 10.30 | 10.55 | 10.00 | 10.15 | 10.15 | -0.49% | 15,136 |
| Jan 13, 2026 | 10.65 | 11.05 | 10.00 | 10.20 | 10.20 | -5.12% | 43,530 |
| Jan 12, 2026 | 10.70 | 11.10 | 10.65 | 10.75 | 10.75 | -1.38% | 22,910 |
| Jan 9, 2026 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -0.91% | 11,083 |
| Jan 8, 2026 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 16,436 |
| Jan 7, 2026 | 11.05 | 11.10 | 10.80 | 11.10 | 11.10 | - | 93,957 |
| Jan 5, 2026 | 10.75 | 11.40 | 10.70 | 11.10 | 11.10 | 3.74% | 33,497 |
| Jan 2, 2026 | 10.70 | 10.95 | 10.55 | 10.70 | 10.70 | 1.42% | 25,633 |
| Dec 30, 2025 | 10.30 | 10.75 | 10.25 | 10.55 | 10.55 | 3.43% | 15,014 |
| Dec 29, 2025 | 10.15 | 10.45 | 10.10 | 10.20 | 10.20 | 2.00% | 15,443 |
| Dec 23, 2025 | 10.05 | 10.45 | 10.00 | 10.00 | 10.00 | -0.99% | 31,527 |
| Dec 22, 2025 | 10.40 | 11.10 | 10.10 | 10.10 | 10.10 | -1.94% | 30,289 |
| Dec 19, 2025 | 10.25 | 10.80 | 10.25 | 10.30 | 10.30 | -1.44% | 54,368 |
| Dec 18, 2025 | 10.20 | 10.50 | 10.20 | 10.45 | 10.45 | 2.45% | 9,828 |
| Dec 17, 2025 | 10.20 | 10.50 | 9.94 | 10.20 | 10.20 | 2.00% | 26,322 |
| Dec 16, 2025 | 10.15 | 10.65 | 10.00 | 10.00 | 10.00 | -1.96% | 19,571 |
| Dec 15, 2025 | 10.50 | 10.75 | 10.10 | 10.20 | 10.20 | -2.86% | 20,290 |
| Dec 12, 2025 | 10.55 | 11.55 | 10.45 | 10.50 | 10.50 | -0.47% | 45,120 |
| Dec 11, 2025 | 10.45 | 10.95 | 10.40 | 10.55 | 10.55 | 1.93% | 11,777 |
| Dec 10, 2025 | 10.50 | 10.80 | 10.00 | 10.35 | 10.35 | 0.98% | 8,503 |
| Dec 9, 2025 | 10.45 | 10.45 | 10.00 | 10.25 | 10.25 | -1.91% | 17,856 |
| Dec 8, 2025 | 10.25 | 10.80 | 10.25 | 10.45 | 10.45 | 2.45% | 35,278 |
| Dec 5, 2025 | 9.84 | 10.45 | 9.62 | 10.20 | 10.20 | 3.66% | 48,642 |
| Dec 4, 2025 | 10.15 | 10.15 | 9.80 | 9.84 | 9.84 | -3.53% | 2,199 |
| Dec 3, 2025 | 9.68 | 10.20 | 9.54 | 10.20 | 10.20 | 5.81% | 25,900 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.60 | 9.64 | 9.64 | -3.60% | 44,782 |
| Dec 1, 2025 | 9.98 | 10.00 | 9.24 | 10.00 | 10.00 | 3.52% | 8,261 |
| Nov 28, 2025 | 9.88 | 10.00 | 9.66 | 9.66 | 9.66 | -2.42% | 44,182 |
| Nov 27, 2025 | 10.10 | 10.50 | 9.72 | 9.90 | 9.90 | 2.48% | 57,486 |
| Nov 26, 2025 | 10.35 | 10.35 | 9.50 | 9.66 | 9.66 | -5.29% | 73,730 |
| Nov 25, 2025 | 10.85 | 11.00 | 10.00 | 10.20 | 10.20 | -0.97% | 59,070 |
| Nov 24, 2025 | 9.30 | 10.50 | 9.10 | 10.30 | 10.30 | 13.94% | 57,036 |
| Nov 21, 2025 | 8.42 | 9.90 | 8.42 | 9.04 | 9.04 | 3.67% | 2,795,132 |
| Nov 20, 2025 | 8.76 | 8.94 | 8.30 | 8.72 | 8.72 | 1.40% | 49,868 |
| Nov 19, 2025 | 9.32 | 9.32 | 8.56 | 8.60 | 8.60 | -4.87% | 45,022 |
| Nov 18, 2025 | 9.50 | 9.50 | 8.70 | 9.04 | 9.04 | -3.00% | 71,702 |
| Nov 17, 2025 | 9.44 | 9.60 | 9.28 | 9.32 | 9.32 | -2.31% | 14,970 |
| Nov 14, 2025 | 9.58 | 9.68 | 9.42 | 9.54 | 9.54 | -0.21% | 24,456 |
| Nov 13, 2025 | 9.50 | 9.66 | 9.28 | 9.56 | 9.56 | -0.42% | 9,985 |
| Nov 12, 2025 | 9.50 | 9.70 | 9.36 | 9.60 | 9.60 | 2.13% | 13,697 |
| Nov 11, 2025 | 9.84 | 9.96 | 9.28 | 9.40 | 9.40 | -3.69% | 52,923 |
| Nov 10, 2025 | 10.05 | 10.05 | 9.76 | 9.76 | 9.76 | -4.31% | 18,971 |
| Nov 7, 2025 | 10.10 | 10.25 | 9.90 | 10.20 | 10.20 | -0.97% | 24,066 |
| Nov 6, 2025 | 10.85 | 10.85 | 10.00 | 10.30 | 10.30 | -0.48% | 27,764 |
| Nov 5, 2025 | 10.40 | 10.95 | 10.35 | 10.35 | 10.35 | -0.48% | 8,774 |
| Nov 4, 2025 | 10.80 | 10.85 | 10.35 | 10.40 | 10.40 | -2.80% | 18,066 |
| Nov 3, 2025 | 10.75 | 11.05 | 10.65 | 10.70 | 10.70 | - | 44,200 |
| Oct 31, 2025 | 10.90 | 11.05 | 10.70 | 10.70 | 10.70 | -1.83% | 8,001 |
| Oct 30, 2025 | 11.05 | 11.30 | 10.75 | 10.90 | 10.90 | -1.36% | 20,938 |
| Oct 29, 2025 | 11.10 | 11.20 | 10.75 | 11.05 | 11.05 | -0.45% | 17,110 |
| Oct 28, 2025 | 10.95 | 12.25 | 10.95 | 11.10 | 11.10 | 0.91% | 27,955 |
| Oct 27, 2025 | 11.20 | 11.90 | 11.00 | 11.00 | 11.00 | -0.90% | 31,804 |
| Oct 24, 2025 | 11.05 | 11.50 | 10.75 | 11.10 | 11.10 | - | 39,432 |
| Oct 23, 2025 | 11.40 | 11.90 | 10.75 | 11.10 | 11.10 | -7.11% | 71,830 |
| Oct 22, 2025 | 12.35 | 12.45 | 11.60 | 11.95 | 11.95 | -2.45% | 29,437 |
| Oct 21, 2025 | 11.90 | 12.50 | 11.90 | 12.25 | 12.25 | 2.08% | 7,387 |
| Oct 20, 2025 | 13.10 | 13.10 | 11.50 | 12.00 | 12.00 | -4.76% | 24,067 |
| Oct 17, 2025 | 13.30 | 13.30 | 12.40 | 12.60 | 12.60 | -1.56% | 23,425 |
| Oct 16, 2025 | 12.40 | 13.30 | 12.40 | 12.80 | 12.80 | 3.23% | 46,609 |
| Oct 15, 2025 | 13.05 | 13.40 | 12.00 | 12.40 | 12.40 | -4.62% | 42,302 |
| Oct 14, 2025 | 16.20 | 16.20 | 12.80 | 13.00 | 13.00 | -23.08% | 203,561 |
| Oct 13, 2025 | 17.80 | 17.80 | 16.75 | 16.90 | 16.90 | -5.32% | 27,075 |
| Oct 10, 2025 | 17.90 | 17.90 | 17.60 | 17.85 | 17.85 | 0.28% | 2,264 |