Stockholm - Delayed Quote SEK

Profoto Holding AB (publ) (PRFO.ST)

Compare
38.90
+0.10
+(0.26%)
At close: January 10 at 5:23:42 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 38.10 39.70 38.10 38.90 38.90 5,835
Jan 9, 2025 39.90 39.90 38.30 38.80 38.80 6,684
Jan 8, 2025 40.30 40.50 39.30 39.90 39.90 9,435
Jan 7, 2025 41.70 42.50 38.40 40.80 40.80 20,031
Jan 3, 2025 42.10 42.30 40.40 40.40 40.40 5,269
Jan 2, 2025 44.00 44.00 41.20 42.20 42.20 11,168
Dec 30, 2024 41.20 44.00 40.30 44.00 44.00 42,905
Dec 27, 2024 39.70 41.20 37.30 41.20 41.20 30,628
Dec 23, 2024 39.30 39.30 37.50 39.00 39.00 20,758
Dec 20, 2024 37.30 37.90 36.60 37.90 37.90 3,449
Dec 19, 2024 37.20 37.40 36.30 37.40 37.40 184,969
Dec 18, 2024 36.50 37.80 36.50 37.40 37.40 513,799
Dec 17, 2024 37.70 37.70 36.70 36.80 36.80 7,894
Dec 16, 2024 37.40 38.00 36.30 37.50 37.50 73,611
Dec 13, 2024 37.50 37.50 35.90 37.40 37.40 77,517
Dec 12, 2024 38.30 38.30 36.70 37.70 37.70 54,930
Dec 11, 2024 38.90 38.90 37.90 38.30 38.30 11,075
Dec 10, 2024 38.90 39.10 38.40 38.90 38.90 8,836
Dec 9, 2024 39.20 39.90 38.90 39.10 39.10 26,987
Dec 6, 2024 40.50 40.50 39.00 39.60 39.60 7,332
Dec 5, 2024 40.50 40.50 39.10 40.00 40.00 7,666
Dec 4, 2024 40.80 40.80 40.20 40.50 40.50 6,043
Dec 3, 2024 40.80 41.40 40.40 40.50 40.50 4,933
Dec 2, 2024 40.00 41.90 40.00 40.90 40.90 9,569
Nov 29, 2024 41.40 42.40 39.20 40.80 40.80 25,060
Nov 28, 2024 43.00 43.20 41.20 42.20 42.20 22,002
Nov 27, 2024 45.20 45.20 42.10 42.70 42.70 21,432
Nov 26, 2024 46.70 46.70 44.80 45.00 45.00 19,613
Nov 25, 2024 46.30 50.20 46.30 47.40 47.40 13,724
Nov 22, 2024 45.40 47.10 44.00 46.30 46.30 9,875
Nov 21, 2024 46.70 49.80 44.50 44.70 44.70 18,333
Nov 20, 2024 46.00 46.60 45.50 45.60 45.60 5,213
Nov 19, 2024 46.10 47.50 45.50 46.30 46.30 12,196
Nov 18, 2024 47.00 47.40 45.90 45.90 45.90 4,283
Nov 15, 2024 47.50 47.50 46.60 46.60 46.60 10,269
Nov 14, 2024 49.00 49.20 45.80 46.80 46.80 13,092
Nov 13, 2024 48.40 49.00 47.50 49.00 49.00 765
Nov 12, 2024 47.90 48.40 46.00 48.40 48.40 2,876
Nov 11, 2024 46.90 48.00 46.20 47.90 47.90 1,174
Nov 8, 2024 50.20 50.20 46.70 46.90 46.90 6,349
Nov 7, 2024 47.20 50.40 47.00 49.80 49.80 9,742
Nov 6, 2024 47.70 48.90 46.20 47.20 47.20 11,337
Nov 5, 2024 52.00 52.00 47.00 47.70 47.70 37,856
Nov 4, 2024 52.60 55.00 51.80 52.00 52.00 7,098
Nov 1, 2024 51.00 53.00 48.20 51.20 51.20 26,267
Oct 31, 2024 51.00 54.20 49.20 51.80 51.80 14,788
Oct 30, 2024 51.60 52.20 51.00 51.80 51.80 3,447
Oct 29, 2024 50.80 53.00 50.80 51.60 51.60 9,601
Oct 28, 2024 51.60 53.20 49.80 49.80 49.80 22,287
Oct 25, 2024 49.10 51.60 49.10 51.60 51.60 4,221
Oct 24, 2024 54.80 54.80 44.00 49.00 49.00 23,503
Oct 23, 2024 52.60 54.40 52.00 52.80 52.80 3,128
Oct 22, 2024 54.00 54.60 52.60 52.60 52.60 2,055
Oct 21, 2024 56.40 56.40 54.20 54.80 54.80 3,089
Oct 18, 2024 55.00 55.60 53.80 55.60 55.60 986
Oct 17, 2024 56.00 56.00 54.80 55.60 55.60 2,375
Oct 16, 2024 55.00 56.00 54.60 55.40 55.40 1,098
Oct 15, 2024 57.40 57.40 54.40 55.00 55.00 4,484
Oct 14, 2024 56.60 57.40 55.40 55.40 55.40 3,085
Oct 11, 2024 55.20 57.00 54.60 56.20 56.20 1,525
Oct 10, 2024 54.00 55.20 54.00 55.20 55.20 398
Oct 9, 2024 54.20 55.20 54.00 55.20 55.20 494
Oct 8, 2024 55.20 55.80 53.00 55.40 55.40 404
Oct 7, 2024 55.00 55.40 55.00 55.20 55.20 1,907
Oct 4, 2024 54.60 55.20 52.40 55.00 55.00 2,968
Oct 3, 2024 54.00 54.80 53.60 54.60 54.60 417
Oct 2, 2024 55.20 55.40 54.00 54.20 54.20 1,348
Oct 1, 2024 53.40 56.60 52.60 55.20 55.20 6,877
Sep 30, 2024 53.00 53.60 52.60 53.40 53.40 9,470
Sep 27, 2024 54.40 54.40 52.40 53.40 53.40 7,780
Sep 26, 2024 53.60 54.60 52.20 54.00 54.00 13,032
Sep 25, 2024 53.00 53.00 52.40 53.00 53.00 1,442
Sep 24, 2024 54.60 55.40 52.20 52.20 52.20 3,210
Sep 23, 2024 53.20 53.80 53.00 53.20 53.20 2,004
Sep 20, 2024 54.00 54.20 52.20 53.20 53.20 21,357
Sep 19, 2024 54.80 55.00 54.00 54.60 54.60 752
Sep 18, 2024 54.20 55.00 53.00 53.20 53.20 9,111
Sep 17, 2024 54.80 56.00 53.60 53.60 53.60 6,069
Sep 16, 2024 55.20 55.40 54.00 54.80 54.80 4,878
Sep 13, 2024 56.40 56.40 55.20 55.20 55.20 8,113
Sep 12, 2024 57.40 57.60 55.60 56.40 56.40 2,335
Sep 11, 2024 58.00 58.00 57.40 57.40 57.40 1,984
Sep 10, 2024 58.60 58.60 57.60 58.20 58.20 1,302
Sep 9, 2024 58.80 58.80 58.00 58.20 58.20 1,175
Sep 6, 2024 57.80 58.60 57.80 58.60 58.60 455
Sep 5, 2024 58.80 58.80 58.00 58.00 58.00 666
Sep 4, 2024 58.20 58.80 57.60 58.40 58.40 1,415
Sep 3, 2024 58.40 59.60 58.20 58.20 58.20 15,436
Sep 2, 2024 59.00 59.00 58.20 58.40 58.40 1,695
Aug 30, 2024 59.20 60.00 58.60 59.00 59.00 163,546
Aug 29, 2024 58.40 60.80 58.40 59.20 59.20 1,534
Aug 28, 2024 60.00 60.00 58.40 58.40 58.40 2,276
Aug 27, 2024 59.80 59.80 58.20 59.00 59.00 1,540
Aug 26, 2024 59.20 60.00 59.00 59.00 59.00 4,972
Aug 23, 2024 58.60 59.20 57.80 59.00 59.00 3,425
Aug 22, 2024 58.60 58.60 57.80 58.60 58.60 3,151
Aug 21, 2024 58.20 59.00 58.20 59.00 59.00 2,000
Aug 20, 2024 59.40 59.40 58.40 58.40 58.40 3,443
Aug 19, 2024 59.80 59.80 58.60 59.20 59.20 3,198
Aug 16, 2024 60.80 60.80 59.60 59.80 59.80 4,811
Aug 15, 2024 61.00 61.40 59.20 60.60 60.60 12,004
Aug 14, 2024 63.40 63.40 61.00 61.00 61.00 3,093
Aug 13, 2024 62.80 64.40 62.20 63.40 63.40 398,589
Aug 12, 2024 65.20 66.00 63.80 63.80 63.80 10,313
Aug 9, 2024 65.00 68.60 64.60 64.60 64.60 10,533
Aug 8, 2024 63.20 65.80 60.20 60.80 60.80 2,148
Aug 7, 2024 61.00 63.20 61.00 62.40 62.40 210
Aug 6, 2024 61.00 62.60 60.60 61.00 61.00 1,766
Aug 5, 2024 63.40 63.40 56.60 61.20 61.20 3,372
Aug 2, 2024 65.60 69.80 63.80 64.60 64.60 2,686
Aug 1, 2024 65.20 66.80 64.20 66.80 66.80 797
Jul 31, 2024 67.80 67.80 66.60 67.00 67.00 856
Jul 30, 2024 64.20 68.00 64.20 68.00 68.00 3,793
Jul 29, 2024 62.00 70.80 61.20 64.20 64.20 16,200
Jul 26, 2024 61.40 62.00 60.00 61.60 61.60 3,969
Jul 25, 2024 61.60 62.20 60.40 61.40 61.40 3,677
Jul 24, 2024 63.00 64.80 61.60 61.60 61.60 5,431
Jul 23, 2024 63.20 65.00 61.80 61.80 61.80 4,965
Jul 22, 2024 58.60 63.80 58.40 63.00 63.00 23,127
Jul 19, 2024 57.00 57.00 56.60 57.00 57.00 1,301
Jul 18, 2024 58.00 58.60 57.00 57.00 57.00 2,965
Jul 17, 2024 59.60 59.60 56.60 58.00 58.00 10,803
Jul 16, 2024 59.60 59.80 58.80 59.80 59.80 913
Jul 15, 2024 59.80 59.80 59.00 59.60 59.60 2,103
Jul 12, 2024 60.20 62.40 59.60 59.80 59.80 3,193
Jul 11, 2024 58.60 60.20 58.40 60.20 60.20 1,006
Jul 10, 2024 60.40 60.40 58.20 58.60 58.60 1,906
Jul 9, 2024 60.40 60.40 58.80 58.80 58.80 32
Jul 8, 2024 58.00 60.40 58.00 60.40 60.40 2,221
Jul 5, 2024 57.80 60.40 57.80 59.40 59.40 1,937
Jul 4, 2024 58.00 59.00 57.80 59.00 59.00 1,339
Jul 3, 2024 58.20 58.40 57.20 58.00 58.00 2,587
Jul 2, 2024 60.00 60.00 58.00 58.20 58.20 261
Jul 1, 2024 59.00 60.20 58.40 60.20 60.20 1,412
Jun 28, 2024 61.20 61.20 58.60 59.00 59.00 6,410
Jun 27, 2024 61.00 61.60 58.00 61.60 61.60 13,217
Jun 26, 2024 65.80 65.80 58.20 60.80 60.80 3,940
Jun 25, 2024 63.20 64.20 62.00 62.40 62.40 2,849
Jun 24, 2024 62.00 63.20 60.00 63.20 63.20 3,437
Jun 20, 2024 66.20 66.20 62.40 62.40 62.40 3,018
Jun 19, 2024 65.00 66.00 63.20 65.20 65.20 1,367,378
Jun 18, 2024 64.60 66.20 64.60 65.00 65.00 427
Jun 17, 2024 65.20 65.20 63.80 64.60 64.60 3,269
Jun 14, 2024 65.60 67.00 65.00 66.20 66.20 673
Jun 13, 2024 67.40 67.40 65.60 65.60 65.60 5,110
Jun 12, 2024 66.20 70.00 66.20 69.00 69.00 13,100
Jun 11, 2024 66.20 69.60 65.20 69.20 69.20 2,762
Jun 10, 2024 65.60 66.20 65.60 66.20 66.20 46
Jun 7, 2024 66.20 66.20 64.60 65.60 65.60 22,100
Jun 5, 2024 67.00 67.60 66.40 67.60 67.60 2,112
Jun 4, 2024 67.00 67.00 65.80 67.00 67.00 4,087
Jun 3, 2024 67.00 67.60 66.00 67.00 67.00 1,381
May 31, 2024 67.40 68.40 67.20 68.00 68.00 1,318
May 30, 2024 70.40 70.40 67.20 67.20 67.20 2,482
May 29, 2024 69.60 73.00 69.00 70.40 70.40 5,184
May 28, 2024 70.20 71.00 69.60 69.60 69.60 2,816
May 27, 2024 70.20 71.00 68.80 70.00 70.00 2,276
May 24, 2024 73.80 73.80 70.00 71.20 71.20 10,942
May 23, 2024 69.00 74.60 66.00 74.60 74.60 6,840
May 22, 2024 68.20 69.00 68.20 69.00 69.00 215
May 21, 2024 66.60 70.40 66.60 68.00 68.00 3,936
May 20, 2024 70.60 71.00 66.20 66.60 66.60 7,801
May 17, 2024 71.20 71.80 70.40 70.40 70.40 3,371
May 16, 2024 73.60 74.20 71.00 71.40 71.40 3,974
May 15, 2024 3.75 Dividend
May 15, 2024 73.40 74.80 72.00 73.60 73.60 10,535
May 14, 2024 74.80 77.00 71.20 77.00 73.25 213,471
May 13, 2024 77.20 78.40 77.20 77.60 73.82 3,336
May 10, 2024 77.20 78.60 77.00 77.60 73.82 4,075
May 8, 2024 76.40 77.00 75.20 77.00 73.25 1,534
May 7, 2024 75.20 76.80 75.00 76.40 72.68 669
May 6, 2024 76.20 77.00 75.20 77.00 73.25 2,916
May 3, 2024 75.40 77.00 73.60 76.20 72.49 700
May 2, 2024 74.00 75.80 74.00 75.40 71.73 1,375
Apr 30, 2024 72.60 73.80 72.60 73.80 70.21 1,209
Apr 29, 2024 72.00 72.00 70.40 71.60 68.11 1,980
Apr 26, 2024 73.80 73.80 71.00 72.60 69.06 271
Apr 25, 2024 71.40 74.20 69.80 70.60 67.16 1,031
Apr 24, 2024 73.40 73.60 71.80 71.80 68.30 705
Apr 23, 2024 71.40 74.40 71.40 73.00 69.44 1,563
Apr 22, 2024 74.20 74.20 71.80 71.80 68.30 401
Apr 19, 2024 75.80 75.80 72.60 74.20 70.59 207
Apr 18, 2024 71.60 75.60 71.00 71.60 68.11 1,853
Apr 17, 2024 70.40 70.40 70.40 70.40 66.97 -
Apr 16, 2024 73.00 73.00 70.40 70.40 66.97 410
Apr 15, 2024 73.20 73.60 71.60 72.60 69.06 2,656
Apr 12, 2024 71.80 76.80 71.80 76.80 73.06 902
Apr 11, 2024 70.40 71.20 69.40 71.00 67.54 1,554
Apr 10, 2024 70.40 70.40 69.60 69.60 66.21 1,763
Apr 9, 2024 70.40 72.80 70.00 70.00 66.59 453
Apr 8, 2024 73.00 73.40 70.40 70.40 66.97 8,175
Apr 5, 2024 72.20 75.00 71.40 71.40 67.92 482
Apr 4, 2024 77.80 77.80 72.20 72.20 68.68 329
Apr 3, 2024 79.00 79.00 74.20 74.20 70.59 13,196
Apr 2, 2024 75.20 78.40 75.20 78.20 74.39 748
Mar 28, 2024 77.20 77.20 75.20 75.20 71.54 49
Mar 27, 2024 76.80 77.80 74.60 77.20 73.44 623
Mar 26, 2024 75.60 77.80 73.80 74.60 70.97 757
Mar 25, 2024 78.00 78.00 75.60 77.60 73.82 2,636
Mar 22, 2024 70.60 78.00 70.60 78.00 74.20 12,986
Mar 21, 2024 73.80 73.80 70.40 70.60 67.16 5,047
Mar 20, 2024 78.60 78.60 71.00 74.00 70.40 5,190
Mar 19, 2024 74.00 78.60 70.40 78.60 74.77 6,158
Mar 18, 2024 69.40 74.00 69.40 74.00 70.40 2,127
Mar 15, 2024 72.00 72.20 70.00 70.20 66.78 896
Mar 14, 2024 70.00 72.20 69.80 72.00 68.49 415
Mar 13, 2024 68.40 72.60 68.40 71.00 67.54 19,318
Mar 12, 2024 68.40 68.40 67.20 68.20 64.88 804,562
Mar 11, 2024 70.00 70.00 67.80 68.20 64.88 1,803
Mar 8, 2024 69.20 71.60 69.20 70.40 66.97 3,068
Mar 7, 2024 73.20 73.20 69.80 69.80 66.40 897
Mar 6, 2024 73.40 74.40 73.20 73.20 69.64 4,569
Mar 5, 2024 69.20 73.40 67.20 73.40 69.83 4,462
Mar 4, 2024 68.00 69.40 66.20 69.40 66.02 10,892
Mar 1, 2024 69.60 69.60 66.00 68.20 64.88 4,427
Feb 29, 2024 70.00 71.40 68.20 69.80 66.40 1,726
Feb 28, 2024 73.60 73.60 69.00 70.20 66.78 1,657
Feb 27, 2024 69.60 74.20 69.00 73.80 70.21 1,249
Feb 26, 2024 69.40 69.40 67.00 67.60 64.31 1,394
Feb 23, 2024 72.80 74.20 65.00 69.40 66.02 4,466
Feb 22, 2024 72.80 73.20 72.00 72.80 69.25 420
Feb 21, 2024 73.00 75.00 71.00 75.00 71.35 1,849
Feb 20, 2024 75.40 76.00 72.40 73.60 70.02 1,847
Feb 19, 2024 84.60 84.60 75.00 75.40 71.73 4,023
Feb 16, 2024 74.80 88.00 73.40 88.00 83.71 3,922
Feb 15, 2024 73.20 75.20 71.60 75.20 71.54 5,448
Feb 14, 2024 72.40 73.20 70.00 73.20 69.64 2,615
Feb 13, 2024 71.80 72.00 70.20 71.20 67.73 131,813
Feb 12, 2024 76.00 76.00 71.00 72.00 68.49 450,722
Feb 9, 2024 77.00 79.00 75.60 76.00 72.30 24,232
Feb 8, 2024 76.60 78.80 76.60 77.00 73.25 2,919
Feb 7, 2024 79.00 79.20 76.40 76.60 72.87 1,784
Feb 6, 2024 76.20 79.60 76.20 78.00 74.20 12,175
Feb 5, 2024 75.80 75.80 73.20 73.80 70.21 1,063
Feb 2, 2024 76.80 79.00 73.40 75.80 72.11 6,313
Feb 1, 2024 65.60 78.00 65.60 73.20 69.64 10,045
Jan 31, 2024 67.80 70.60 66.00 69.60 66.21 4,621
Jan 30, 2024 71.20 71.20 66.00 67.80 64.50 3,283
Jan 29, 2024 65.60 74.80 65.40 71.00 67.54 4,095
Jan 26, 2024 69.80 69.80 65.20 65.20 62.02 1,839
Jan 25, 2024 76.40 76.40 68.40 69.80 66.40 440
Jan 24, 2024 68.80 72.80 68.80 71.40 67.92 669
Jan 23, 2024 66.20 69.00 66.20 69.00 65.64 1,481
Jan 22, 2024 73.80 73.80 68.80 69.40 66.02 1,161
Jan 19, 2024 75.80 79.20 73.40 73.80 70.21 2,087
Jan 18, 2024 78.40 80.40 75.40 75.40 71.73 926
Jan 17, 2024 79.00 80.40 78.40 78.40 74.58 10,958
Jan 16, 2024 77.20 81.20 77.00 79.00 75.15 25,262
Jan 15, 2024 75.20 78.40 75.00 76.60 72.87 3,710
Jan 12, 2024 74.80 77.60 74.80 75.00 71.35 966
Jan 11, 2024 77.20 77.40 73.20 74.00 70.40 2,289
Jan 10, 2024 79.20 85.00 77.20 77.20 73.44 3,618