ProfilGruppen AB (publ) (STO:PROF.B)
Sweden
· Delayed Price · Currency is SEK 115.50
-3.00 (-2.53%)
At close: Dec 5, 2025
ProfilGruppen AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 118.50 | 119.00 | 115.00 | 115.00 | 115.00 | -2.95% | 8,381 |
| Oct 8, 2025 | 119.00 | 122.00 | 118.50 | 118.50 | 118.50 | - | 1,875 |
| Oct 7, 2025 | 118.00 | 119.00 | 117.50 | 118.50 | 118.50 | 0.85% | 1,535 |
| Oct 6, 2025 | 119.50 | 121.50 | 117.00 | 117.50 | 117.50 | -3.29% | 5,023 |
| Oct 3, 2025 | 116.50 | 121.50 | 116.50 | 121.50 | 121.50 | 3.40% | 1,617 |
| Oct 2, 2025 | 120.00 | 121.00 | 116.50 | 117.50 | 117.50 | -2.89% | 7,915 |
| Oct 1, 2025 | 129.00 | 130.00 | 120.00 | 121.00 | 121.00 | -6.92% | 10,883 |
| Sep 30, 2025 | 129.00 | 133.50 | 129.00 | 130.00 | 130.00 | -0.38% | 1,396 |
| Sep 29, 2025 | 132.00 | 134.50 | 129.50 | 130.50 | 130.50 | -1.14% | 1,540 |
| Sep 26, 2025 | 137.00 | 140.00 | 132.00 | 132.00 | 132.00 | -2.94% | 3,047 |
| Sep 25, 2025 | 134.00 | 136.00 | 129.50 | 136.00 | 136.00 | 1.12% | 2,339 |
| Sep 24, 2025 | 134.50 | 135.00 | 130.00 | 134.50 | 134.50 | 1.89% | 2,810 |
| Sep 23, 2025 | 132.50 | 135.00 | 132.00 | 132.00 | 132.00 | -0.38% | 1,426 |
| Sep 22, 2025 | 135.00 | 138.00 | 132.00 | 132.50 | 132.50 | -1.85% | 8,183 |
| Sep 19, 2025 | 136.00 | 142.50 | 133.50 | 135.00 | 135.00 | -1.46% | 4,833 |
| Sep 18, 2025 | 152.00 | 156.00 | 130.00 | 137.00 | 137.00 | -9.87% | 22,278 |
| Sep 17, 2025 | 162.00 | 162.00 | 149.00 | 152.00 | 152.00 | -6.17% | 3,467 |
| Sep 16, 2025 | 158.00 | 162.00 | 154.50 | 162.00 | 162.00 | 2.21% | 1,162 |
| Sep 15, 2025 | 154.50 | 162.00 | 153.00 | 158.50 | 158.50 | 2.59% | 1,628 |
| Sep 12, 2025 | 153.50 | 155.50 | 153.00 | 154.50 | 154.50 | - | 604 |
| Sep 11, 2025 | 155.50 | 159.00 | 153.00 | 154.50 | 154.50 | -2.83% | 2,051 |
| Sep 10, 2025 | 155.00 | 161.00 | 154.50 | 159.00 | 159.00 | 1.92% | 1,106 |
| Sep 9, 2025 | 154.00 | 163.00 | 154.00 | 156.00 | 156.00 | 1.30% | 2,295 |
| Sep 8, 2025 | 151.00 | 156.50 | 151.00 | 154.00 | 154.00 | 1.65% | 6,175 |
| Sep 5, 2025 | 156.00 | 156.50 | 151.50 | 151.50 | 151.50 | -2.88% | 2,122 |
| Sep 4, 2025 | 154.00 | 156.00 | 151.50 | 156.00 | 156.00 | 1.96% | 951 |
| Sep 3, 2025 | 151.50 | 156.00 | 151.00 | 153.00 | 153.00 | 0.99% | 983 |
| Sep 2, 2025 | 153.50 | 156.50 | 151.50 | 151.50 | 151.50 | -1.30% | 4,332 |
| Sep 1, 2025 | 150.50 | 157.00 | 148.50 | 153.50 | 153.50 | 3.02% | 5,086 |
| Aug 29, 2025 | 149.50 | 151.00 | 148.50 | 149.00 | 149.00 | -0.67% | 790 |
| Aug 28, 2025 | 151.50 | 151.50 | 148.50 | 150.00 | 150.00 | -1.96% | 2,306 |
| Aug 27, 2025 | 149.50 | 153.00 | 149.50 | 153.00 | 153.00 | 3.38% | 930 |
| Aug 26, 2025 | 151.00 | 153.00 | 148.00 | 148.00 | 148.00 | -1.99% | 2,058 |
| Aug 25, 2025 | 150.50 | 152.50 | 150.50 | 151.00 | 151.00 | - | 2,666 |
| Aug 22, 2025 | 152.00 | 153.50 | 150.00 | 151.00 | 151.00 | -0.66% | 1,833 |
| Aug 21, 2025 | 151.50 | 152.50 | 151.00 | 152.00 | 152.00 | 1.33% | 1,151 |
| Aug 20, 2025 | 152.50 | 154.00 | 150.00 | 150.00 | 150.00 | -1.96% | 3,035 |
| Aug 19, 2025 | 152.00 | 156.50 | 151.50 | 153.00 | 153.00 | -0.65% | 1,745 |
| Aug 18, 2025 | 160.00 | 162.00 | 151.00 | 154.00 | 154.00 | -3.14% | 27,653 |
| Aug 15, 2025 | 160.50 | 166.00 | 159.00 | 159.00 | 159.00 | -0.93% | 1,653 |
| Aug 14, 2025 | 163.00 | 163.00 | 157.50 | 160.50 | 160.50 | -0.93% | 1,752 |
| Aug 13, 2025 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | -1.82% | 1,220 |
| Aug 12, 2025 | 164.50 | 166.00 | 164.50 | 165.00 | 165.00 | 0.61% | 3,141 |
| Aug 11, 2025 | 165.00 | 165.00 | 157.00 | 164.00 | 164.00 | -0.30% | 2,752 |
| Aug 8, 2025 | 160.00 | 165.50 | 157.00 | 164.50 | 164.50 | 2.81% | 6,669 |
| Aug 7, 2025 | 148.50 | 160.00 | 148.00 | 160.00 | 160.00 | 8.11% | 9,904 |
| Aug 6, 2025 | 148.00 | 148.00 | 146.00 | 148.00 | 148.00 | 0.34% | 3,404 |
| Aug 5, 2025 | 152.50 | 154.00 | 145.50 | 147.50 | 147.50 | -2.64% | 4,083 |
| Aug 4, 2025 | 154.50 | 155.00 | 151.00 | 151.50 | 151.50 | -2.26% | 2,569 |
| Aug 1, 2025 | 153.50 | 156.00 | 153.00 | 155.00 | 155.00 | - | 2,901 |
| Jul 31, 2025 | 157.50 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 845 |
| Jul 30, 2025 | 159.00 | 160.00 | 154.00 | 158.00 | 158.00 | 1.28% | 1,739 |
| Jul 29, 2025 | 159.00 | 160.50 | 153.00 | 156.00 | 156.00 | -1.89% | 1,425 |
| Jul 28, 2025 | 155.00 | 160.00 | 155.00 | 159.00 | 159.00 | 2.91% | 2,823 |
| Jul 25, 2025 | 154.50 | 156.00 | 154.00 | 154.50 | 154.50 | 2.66% | 1,715 |
| Jul 24, 2025 | 152.00 | 153.00 | 150.00 | 150.50 | 150.50 | 0.33% | 1,223 |
| Jul 23, 2025 | 150.50 | 155.00 | 150.00 | 150.00 | 150.00 | -0.33% | 2,054 |
| Jul 22, 2025 | 150.50 | 157.50 | 150.50 | 150.50 | 150.50 | - | 1,397 |
| Jul 21, 2025 | 152.00 | 156.50 | 149.00 | 150.50 | 150.50 | -1.63% | 3,677 |