ProfilGruppen AB (publ) (STO:PROF.B)
Sweden
· Delayed Price · Currency is SEK 95.00
-4.60 (-4.62%)
At close: Mar 6, 2026
ProfilGruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.60 | 102.50 | 95.00 | 95.00 | 95.00 | -4.62% | 2,241 |
| Mar 5, 2026 | 101.00 | 101.50 | 99.40 | 99.60 | 99.60 | -1.39% | 978 |
| Mar 4, 2026 | 103.50 | 103.50 | 99.60 | 101.00 | 101.00 | -1.94% | 629 |
| Mar 3, 2026 | 100.50 | 103.00 | 99.40 | 103.00 | 103.00 | 1.98% | 1,257 |
| Mar 2, 2026 | 99.60 | 101.00 | 99.40 | 101.00 | 101.00 | - | 6,150 |
| Feb 27, 2026 | 100.50 | 102.00 | 99.80 | 101.00 | 101.00 | 1.00% | 5,416 |
| Feb 26, 2026 | 100.50 | 100.50 | 97.20 | 100.00 | 100.00 | -0.99% | 25,668 |
| Feb 25, 2026 | 101.50 | 102.50 | 99.80 | 101.00 | 101.00 | - | 19,619 |
| Feb 24, 2026 | 102.00 | 103.50 | 101.00 | 101.00 | 101.00 | -1.46% | 9,829 |
| Feb 23, 2026 | 104.00 | 104.50 | 101.00 | 102.50 | 102.50 | -1.91% | 2,228 |
| Feb 20, 2026 | 104.50 | 105.50 | 103.50 | 104.50 | 104.50 | - | 2,429 |
| Feb 19, 2026 | 103.00 | 104.50 | 103.00 | 104.50 | 104.50 | 1.46% | 2,855 |
| Feb 18, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 350 |
| Feb 17, 2026 | 104.50 | 105.50 | 102.00 | 104.00 | 104.00 | - | 5,479 |
| Feb 16, 2026 | 106.00 | 106.50 | 102.00 | 104.00 | 104.00 | -1.42% | 6,114 |
| Feb 13, 2026 | 106.00 | 108.50 | 103.50 | 105.50 | 105.50 | -1.86% | 8,286 |
| Feb 12, 2026 | 118.50 | 122.00 | 101.00 | 107.50 | 107.50 | -12.24% | 11,894 |
| Feb 11, 2026 | 118.00 | 122.50 | 118.00 | 122.50 | 122.50 | 2.08% | 1,647 |
| Feb 10, 2026 | 116.00 | 120.50 | 116.00 | 120.00 | 120.00 | 3.45% | 884 |
| Feb 9, 2026 | 115.50 | 118.00 | 115.50 | 116.00 | 116.00 | -0.85% | 801 |
| Feb 6, 2026 | 113.00 | 117.00 | 113.00 | 117.00 | 117.00 | 3.54% | 2,511 |
| Feb 5, 2026 | 118.00 | 118.00 | 111.50 | 113.00 | 113.00 | -3.83% | 6,730 |
| Feb 4, 2026 | 117.50 | 120.50 | 117.00 | 117.50 | 117.50 | -0.42% | 1,822 |
| Feb 3, 2026 | 117.50 | 119.50 | 117.50 | 118.00 | 118.00 | -0.42% | 2,032 |
| Feb 2, 2026 | 120.00 | 120.00 | 118.00 | 118.50 | 118.50 | -2.87% | 763 |
| Jan 30, 2026 | 120.00 | 122.00 | 117.00 | 122.00 | 122.00 | 1.67% | 1,907 |
| Jan 29, 2026 | 122.00 | 123.00 | 117.00 | 120.00 | 120.00 | -1.64% | 6,077 |
| Jan 28, 2026 | 121.50 | 122.00 | 121.00 | 122.00 | 122.00 | - | 850 |
| Jan 27, 2026 | 123.50 | 123.50 | 119.00 | 122.00 | 122.00 | -1.21% | 1,258 |
| Jan 26, 2026 | 124.00 | 124.00 | 120.00 | 123.50 | 123.50 | 2.92% | 970 |
| Jan 23, 2026 | 120.00 | 123.50 | 117.00 | 120.00 | 120.00 | - | 1,654 |
| Jan 22, 2026 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | -0.41% | 2,938 |
| Jan 21, 2026 | 122.50 | 123.00 | 119.50 | 120.50 | 120.50 | -1.23% | 909 |
| Jan 20, 2026 | 120.00 | 122.00 | 116.00 | 122.00 | 122.00 | 3.39% | 2,526 |
| Jan 19, 2026 | 120.50 | 124.00 | 116.50 | 118.00 | 118.00 | -2.48% | 1,812 |
| Jan 16, 2026 | 120.00 | 121.50 | 119.50 | 121.00 | 121.00 | 0.83% | 364 |
| Jan 15, 2026 | 121.50 | 122.50 | 119.00 | 120.00 | 120.00 | -0.41% | 935 |
| Jan 14, 2026 | 119.00 | 122.50 | 119.00 | 120.50 | 120.50 | 1.26% | 3,996 |
| Jan 13, 2026 | 119.50 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 1,243 |
| Jan 12, 2026 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | -0.41% | 1,038 |
| Jan 9, 2026 | 121.50 | 123.00 | 118.00 | 120.50 | 120.50 | - | 1,391 |
| Jan 8, 2026 | 116.50 | 121.00 | 116.00 | 120.50 | 120.50 | 1.69% | 2,932 |
| Jan 7, 2026 | 118.50 | 121.50 | 116.50 | 118.50 | 118.50 | - | 15,457 |
| Jan 5, 2026 | 117.50 | 119.00 | 117.00 | 118.50 | 118.50 | -0.42% | 8,973 |
| Jan 2, 2026 | 117.00 | 120.50 | 117.00 | 119.00 | 119.00 | 2.59% | 1,478 |
| Dec 30, 2025 | 118.50 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | 4,002 |
| Dec 29, 2025 | 116.50 | 120.00 | 116.50 | 119.00 | 119.00 | 2.59% | 2,401 |
| Dec 23, 2025 | 115.50 | 118.00 | 115.50 | 116.00 | 116.00 | 0.43% | 23,684 |
| Dec 22, 2025 | 118.50 | 119.00 | 114.50 | 115.50 | 115.50 | -2.12% | 2,192 |
| Dec 19, 2025 | 119.50 | 119.50 | 116.00 | 118.00 | 118.00 | - | 1,066 |
| Dec 18, 2025 | 117.50 | 120.00 | 117.00 | 118.00 | 118.00 | -0.42% | 323 |
| Dec 17, 2025 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | 1.28% | 220 |
| Dec 16, 2025 | 118.00 | 118.50 | 116.50 | 117.00 | 117.00 | -0.43% | 1,526 |
| Dec 15, 2025 | 120.50 | 121.00 | 117.00 | 117.50 | 117.50 | -1.67% | 2,914 |
| Dec 12, 2025 | 118.50 | 121.00 | 116.50 | 119.50 | 119.50 | 0.42% | 4,863 |
| Dec 11, 2025 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 2,003 |
| Dec 10, 2025 | 123.00 | 123.50 | 118.50 | 120.00 | 120.00 | - | 2,145 |
| Dec 9, 2025 | 116.50 | 125.00 | 115.50 | 120.00 | 120.00 | 3.90% | 18,152 |
| Dec 8, 2025 | 114.00 | 118.00 | 113.50 | 115.50 | 115.50 | - | 2,073 |
| Dec 5, 2025 | 117.00 | 118.50 | 114.50 | 115.50 | 115.50 | -2.53% | 1,676 |
| Dec 4, 2025 | 115.00 | 118.50 | 112.00 | 118.50 | 118.50 | 3.95% | 1,816 |
| Dec 3, 2025 | 114.50 | 115.50 | 114.00 | 114.00 | 114.00 | - | 644 |
| Dec 2, 2025 | 115.50 | 115.50 | 113.00 | 114.00 | 114.00 | -2.15% | 2,749 |
| Dec 1, 2025 | 120.50 | 120.50 | 115.00 | 116.50 | 116.50 | -2.92% | 5,649 |
| Nov 28, 2025 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 2.56% | 1,605 |
| Nov 27, 2025 | 117.50 | 120.00 | 117.00 | 117.00 | 117.00 | - | 1,095 |
| Nov 26, 2025 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | -2.50% | 1,634 |
| Nov 25, 2025 | 120.00 | 120.50 | 117.00 | 120.00 | 120.00 | -0.41% | 1,076 |
| Nov 24, 2025 | 119.50 | 120.50 | 118.50 | 120.50 | 120.50 | 0.84% | 456 |
| Nov 21, 2025 | 118.00 | 121.00 | 117.50 | 119.50 | 119.50 | 1.27% | 408 |
| Nov 20, 2025 | 117.50 | 122.00 | 117.50 | 118.00 | 118.00 | 1.29% | 1,376 |
| Nov 19, 2025 | 120.50 | 122.00 | 116.50 | 116.50 | 116.50 | -5.67% | 982 |
| Nov 18, 2025 | 123.50 | 123.50 | 120.50 | 123.50 | 123.50 | 0.41% | 1,639 |
| Nov 17, 2025 | 125.50 | 127.00 | 121.50 | 123.00 | 123.00 | -1.20% | 902 |
| Nov 14, 2025 | 125.50 | 125.50 | 123.50 | 124.50 | 124.50 | - | 1,270 |
| Nov 13, 2025 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | -0.80% | 1,201 |
| Nov 12, 2025 | 125.50 | 127.50 | 125.50 | 125.50 | 125.50 | 0.80% | 1,055 |
| Nov 11, 2025 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | -0.40% | 836 |
| Nov 10, 2025 | 125.00 | 127.00 | 124.50 | 125.00 | 125.00 | 1.21% | 874 |
| Nov 7, 2025 | 120.00 | 124.50 | 120.00 | 123.50 | 123.50 | 1.65% | 780 |
| Nov 6, 2025 | 122.50 | 126.50 | 121.00 | 121.50 | 121.50 | -0.82% | 916 |
| Nov 5, 2025 | 125.00 | 126.00 | 122.50 | 122.50 | 122.50 | -1.61% | 3,133 |
| Nov 4, 2025 | 125.00 | 125.50 | 124.00 | 124.50 | 124.50 | - | 1,946 |
| Nov 3, 2025 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | 0.81% | 1,790 |
| Oct 31, 2025 | 122.00 | 124.00 | 122.00 | 123.50 | 123.50 | 2.07% | 443 |
| Oct 30, 2025 | 123.50 | 125.00 | 119.00 | 121.00 | 121.00 | 1.68% | 4,338 |
| Oct 29, 2025 | 117.50 | 120.00 | 116.50 | 119.00 | 119.00 | - | 2,111 |
| Oct 28, 2025 | 117.50 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 694 |
| Oct 27, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 0.43% | 1,820 |
| Oct 24, 2025 | 116.50 | 117.50 | 116.00 | 116.50 | 116.50 | 1.30% | 1,114 |
| Oct 23, 2025 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 0.44% | 1,424 |
| Oct 22, 2025 | 115.00 | 116.00 | 112.50 | 114.50 | 114.50 | -1.72% | 1,462 |
| Oct 21, 2025 | 113.50 | 120.00 | 112.50 | 116.50 | 116.50 | 2.64% | 3,452 |
| Oct 20, 2025 | 116.00 | 117.00 | 112.50 | 113.50 | 113.50 | -2.16% | 2,260 |
| Oct 17, 2025 | 117.50 | 117.50 | 114.50 | 116.00 | 116.00 | -0.85% | 689 |
| Oct 16, 2025 | 114.50 | 117.00 | 111.00 | 117.00 | 117.00 | 2.63% | 1,161 |
| Oct 15, 2025 | 112.50 | 115.00 | 111.00 | 114.00 | 114.00 | 0.44% | 2,082 |
| Oct 14, 2025 | 112.50 | 114.00 | 112.00 | 113.50 | 113.50 | 1.34% | 1,367 |
| Oct 13, 2025 | 113.50 | 114.00 | 111.00 | 112.00 | 112.00 | -2.18% | 3,724 |
| Oct 10, 2025 | 115.50 | 115.50 | 112.50 | 114.50 | 114.50 | -0.43% | 4,489 |