Profoto Holding AB (publ) (STO:PRFO)
Sweden
· Delayed Price · Currency is SEK 7.88
-0.20 (-2.48%)
Apr 28, 2026, 1:24 PM CET
Profoto Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.82 | 7.88 | 7.66 | 7.88 | - | -2.48% | 8,093 |
| Apr 27, 2026 | 7.66 | 8.20 | 7.58 | 8.08 | 8.08 | 4.94% | 4,974 |
| Apr 24, 2026 | 7.80 | 7.90 | 7.40 | 7.70 | 7.70 | -0.26% | 57,442 |
| Apr 23, 2026 | 7.80 | 7.80 | 7.68 | 7.72 | 7.72 | -1.03% | 20,903 |
| Apr 22, 2026 | 7.76 | 7.88 | 7.76 | 7.80 | 7.80 | - | 6,326 |
| Apr 21, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 3,293 |
| Apr 20, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 0.51% | 13,681 |
| Apr 17, 2026 | 7.92 | 7.92 | 7.86 | 7.86 | 7.86 | -0.25% | 34,092 |
| Apr 16, 2026 | 7.86 | 8.04 | 7.84 | 7.88 | 7.88 | -1.75% | 4,961 |
| Apr 15, 2026 | 8.00 | 8.38 | 7.80 | 8.02 | 8.02 | 0.25% | 63,618 |
| Apr 14, 2026 | 7.80 | 8.00 | 7.78 | 8.00 | 8.00 | - | 18,912 |
| Apr 13, 2026 | 8.00 | 8.00 | 7.76 | 8.00 | 8.00 | - | 6,161 |
| Apr 10, 2026 | 8.50 | 8.50 | 7.92 | 8.00 | 8.00 | 1.78% | 8,625 |
| Apr 9, 2026 | 8.30 | 8.34 | 7.86 | 7.86 | 7.86 | -2.24% | 16,295 |
| Apr 8, 2026 | 8.02 | 9.38 | 8.02 | 8.04 | 8.04 | 0.25% | 3,988 |
| Apr 7, 2026 | 7.92 | 8.16 | 7.82 | 8.02 | 8.02 | 1.26% | 2,989 |
| Apr 2, 2026 | 7.92 | 8.20 | 7.92 | 7.92 | 7.92 | -0.50% | 2,917 |
| Apr 1, 2026 | 8.22 | 8.22 | 7.88 | 7.96 | 7.96 | -3.16% | 3,620 |
| Mar 31, 2026 | 8.00 | 8.52 | 7.82 | 8.22 | 8.22 | 3.27% | 42,859 |
| Mar 30, 2026 | 7.94 | 8.36 | 7.56 | 7.96 | 7.96 | 0.25% | 20,603 |
| Mar 27, 2026 | 7.90 | 8.14 | 7.90 | 7.94 | 7.94 | -3.87% | 10,139 |
| Mar 26, 2026 | 7.90 | 8.26 | 7.70 | 8.26 | 8.26 | 2.99% | 2,590 |
| Mar 25, 2026 | 8.50 | 8.50 | 8.00 | 8.02 | 8.02 | 0.25% | 4,087 |
| Mar 24, 2026 | 8.14 | 8.86 | 8.00 | 8.00 | 8.00 | -5.88% | 7,440 |
| Mar 23, 2026 | 7.98 | 8.50 | 7.60 | 8.50 | 8.50 | -0.47% | 51,030 |
| Mar 20, 2026 | 8.54 | 9.24 | 8.54 | 8.54 | 8.54 | -1.84% | 5,757 |
| Mar 19, 2026 | 8.70 | 9.16 | 8.70 | 8.70 | 8.70 | - | 8,089 |
| Mar 18, 2026 | 9.26 | 9.26 | 8.70 | 8.70 | 8.70 | -1.14% | 960 |
| Mar 17, 2026 | 8.80 | 8.80 | 8.72 | 8.80 | 8.80 | -0.90% | 437 |
| Mar 16, 2026 | 8.92 | 8.94 | 8.82 | 8.88 | 8.88 | -1.55% | 15,802 |
| Mar 13, 2026 | 9.20 | 9.20 | 9.02 | 9.02 | 9.02 | -2.80% | 4,831 |
| Mar 12, 2026 | 9.14 | 9.40 | 9.08 | 9.28 | 9.28 | 1.75% | 2,243 |
| Mar 11, 2026 | 9.38 | 9.38 | 9.12 | 9.12 | 9.12 | -1.72% | 36 |
| Mar 10, 2026 | 9.16 | 9.60 | 8.96 | 9.28 | 9.28 | 4.27% | 43,074 |
| Mar 9, 2026 | 8.72 | 9.20 | 8.72 | 8.90 | 8.90 | -5.32% | 9,238 |
| Mar 6, 2026 | 9.02 | 9.60 | 9.00 | 9.40 | 9.40 | 0.21% | 11,955 |
| 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 |