Profoto Holding AB PRFO
OMXSTO · Sweden · Consumer Durables
SEK 6.36+0.10 (+1.60%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 6.26 | -2.80% | SEK 6.44 | SEK 6.48 | SEK 6.10 | 78.35K |
| 2026-09-29 | SEK 6.44 | +2.88% | SEK 6.22 | SEK 6.44 | SEK 6.10 | 25.65K |
| 2026-09-28 | SEK 6.26 | +1.62% | SEK 6.06 | SEK 6.48 | SEK 6.06 | 30.53K |
| 2026-09-25 | SEK 6.16 | -5.23% | SEK 6.88 | SEK 6.88 | SEK 6.16 | 61.39K |
| 2026-09-24 | SEK 6.50 | -3.27% | SEK 6.74 | SEK 6.74 | SEK 6.50 | 2.48K |
| 2026-09-23 | SEK 6.72 | -5.62% | SEK 7.04 | SEK 7.04 | SEK 6.72 | 41.60K |
| 2026-09-22 | SEK 7.12 | +0.28% | SEK 7.10 | SEK 7.20 | SEK 7.06 | 5.00K |
| 2026-09-21 | SEK 7.10 | 0.00% | SEK 7.12 | SEK 7.40 | SEK 7.10 | 16.70K |
| 2026-09-18 | SEK 7.10 | -1.11% | SEK 7.20 | SEK 7.32 | SEK 7.02 | 12.54K |
| 2026-09-17 | SEK 7.18 | +0.84% | SEK 7.16 | SEK 7.18 | SEK 7.16 | 15.37K |
| 2026-09-16 | SEK 7.12 | -3.00% | SEK 7.30 | SEK 7.34 | SEK 7.12 | 3.48K |
| 2026-09-15 | SEK 7.34 | -2.13% | SEK 7.50 | SEK 7.90 | SEK 7.10 | 10.37K |
| 2026-09-14 | SEK 7.50 | 0.00% | SEK 7.50 | SEK 7.60 | SEK 7.50 | 6.67K |
| 2026-09-11 | SEK 7.50 | -1.83% | SEK 7.34 | SEK 7.62 | SEK 7.34 | 1.91K |
| 2026-09-10 | SEK 7.64 | -2.55% | SEK 7.84 | SEK 7.84 | SEK 7.32 | 39.46K |
| 2026-09-09 | SEK 7.84 | +0.51% | SEK 7.72 | SEK 7.84 | SEK 7.58 | 27.92K |
| 2026-09-08 | SEK 7.80 | -2.01% | SEK 7.94 | SEK 7.94 | SEK 7.80 | 347 |
| 2026-09-07 | SEK 7.96 | -0.50% | SEK 8.00 | SEK 8.00 | SEK 7.96 | 120.61K |
| 2026-09-04 | SEK 8.00 | -1.72% | SEK 8.02 | SEK 8.04 | SEK 8.00 | 7.03K |
| 2026-09-03 | SEK 8.14 | +2.01% | SEK 8.38 | SEK 8.46 | SEK 8.14 | 6.31K |
| 2026-09-02 | SEK 7.98 | -5.00% | SEK 7.98 | SEK 7.98 | SEK 7.98 | 500 |
| 2026-09-01 | SEK 8.40 | +5.00% | SEK 7.96 | SEK 8.46 | SEK 7.96 | 3.75K |
| 2026-08-31 | SEK 8.00 | -0.50% | SEK 8.02 | SEK 8.42 | SEK 8.00 | 4.50K |
| 2026-08-28 | SEK 8.04 | -3.37% | SEK 8.02 | SEK 8.40 | SEK 8.02 | 1.73K |
| 2026-08-27 | SEK 8.32 | +5.05% | SEK 7.90 | SEK 8.40 | SEK 7.90 | 4.20K |
| 2026-08-26 | SEK 7.92 | -1.98% | SEK 7.86 | SEK 8.24 | SEK 7.86 | 11.81K |
| 2026-08-25 | SEK 8.08 | +2.80% | SEK 8.14 | SEK 8.14 | SEK 7.86 | 663 |
| 2026-08-24 | SEK 7.86 | +2.88% | SEK 7.86 | SEK 7.86 | SEK 7.72 | 5.06K |
| 2026-08-21 | SEK 7.64 | -2.80% | SEK 7.86 | SEK 7.88 | SEK 7.64 | 967 |
| 2026-08-20 | SEK 7.86 | -0.25% | SEK 7.88 | SEK 7.98 | SEK 7.62 | 14.32K |
| 2026-08-19 | SEK 7.88 | +3.96% | SEK 7.70 | SEK 7.90 | SEK 7.70 | 2.29K |
| 2026-08-18 | SEK 7.58 | 0.00% | SEK 7.58 | SEK 7.58 | SEK 7.58 | 1.07K |
| 2026-08-17 | SEK 7.58 | -2.82% | SEK 7.76 | SEK 7.80 | SEK 7.58 | 18.82K |
| 2026-08-14 | SEK 7.80 | 0.00% | SEK 7.76 | SEK 7.80 | SEK 7.76 | 106 |
| 2026-08-13 | SEK 7.80 | +0.52% | SEK 7.98 | SEK 8.12 | SEK 7.80 | 8.97K |
| 2026-08-12 | SEK 7.76 | +1.57% | SEK 7.98 | SEK 7.98 | SEK 7.68 | 175 |
| 2026-08-11 | SEK 7.64 | -0.52% | SEK 7.94 | SEK 7.98 | SEK 7.62 | 4.97K |
| 2026-08-10 | SEK 7.68 | -3.03% | SEK 7.62 | SEK 8.16 | SEK 7.62 | 9.63K |
| 2026-08-07 | SEK 7.92 | -1.25% | SEK 8.12 | SEK 8.12 | SEK 7.62 | 20.13K |
| 2026-08-06 | SEK 8.02 | +4.97% | SEK 8.14 | SEK 8.16 | SEK 7.64 | 3.47K |
| 2026-08-05 | SEK 7.64 | -4.98% | SEK 8.04 | SEK 8.10 | SEK 7.64 | 1.44K |
| 2026-08-04 | SEK 8.04 | +5.51% | SEK 7.62 | SEK 8.04 | SEK 7.62 | 1.58K |
| 2026-08-03 | SEK 7.62 | +0.79% | SEK 8.16 | SEK 8.16 | SEK 7.62 | 1.24K |
| 2026-07-31 | SEK 7.56 | -1.05% | SEK 7.64 | SEK 7.64 | SEK 7.54 | 425 |
| 2026-07-30 | SEK 7.64 | +0.53% | SEK 7.62 | SEK 8.80 | SEK 7.54 | 5.79K |
| 2026-07-29 | SEK 7.60 | +0.26% | SEK 7.58 | SEK 8.00 | SEK 7.58 | 2.33K |
| 2026-07-28 | SEK 7.58 | -3.07% | SEK 8.00 | SEK 8.00 | SEK 7.58 | 3.58K |
| 2026-07-27 | SEK 7.82 | +2.62% | SEK 7.72 | SEK 8.28 | SEK 7.72 | 670 |
| 2026-07-24 | SEK 7.62 | +0.53% | SEK 7.62 | SEK 8.00 | SEK 7.62 | 1.31K |
| 2026-07-23 | SEK 7.58 | -2.07% | SEK 7.70 | SEK 7.72 | SEK 7.58 | 4.50K |
| 2026-07-22 | SEK 7.74 | +2.38% | SEK 8.26 | SEK 8.26 | SEK 7.74 | 5.15K |
| 2026-07-21 | SEK 7.56 | -1.31% | SEK 7.54 | SEK 7.58 | SEK 7.54 | 1.33K |
| 2026-07-20 | SEK 7.66 | -2.05% | SEK 7.60 | SEK 7.98 | SEK 7.56 | 12.85K |
| 2026-07-17 | SEK 7.82 | -13.11% | SEK 8.50 | SEK 8.50 | SEK 7.60 | 34.18K |
| 2026-07-16 | SEK 9.00 | -8.91% | SEK 9.96 | SEK 9.98 | SEK 9.00 | 15.05K |
| 2026-07-15 | SEK 9.88 | +2.49% | SEK 8.56 | SEK 9.96 | SEK 8.56 | 14.15K |
| 2026-07-14 | SEK 9.64 | -1.63% | SEK 9.90 | SEK 9.90 | SEK 9.30 | 23.58K |
| 2026-07-13 | SEK 9.80 | +6.52% | SEK 8.70 | SEK 9.96 | SEK 8.70 | 37.55K |
| 2026-07-10 | SEK 9.20 | -0.43% | SEK 9.32 | SEK 9.48 | SEK 9.20 | 10.60K |
| 2026-07-09 | SEK 9.24 | +7.19% | SEK 9.18 | SEK 9.30 | SEK 9.18 | 8.52K |
| 2026-07-08 | SEK 8.62 | +6.42% | SEK 8.20 | SEK 9.00 | SEK 8.12 | 18.12K |
| 2026-07-07 | SEK 8.10 | -2.64% | SEK 8.50 | SEK 8.50 | SEK 8.04 | 1.86K |
| 2026-07-06 | SEK 8.32 | +1.22% | SEK 8.30 | SEK 8.50 | SEK 8.30 | 2.37K |
| 2026-07-03 | SEK 8.22 | -2.14% | SEK 8.40 | SEK 8.40 | SEK 8.22 | 2.49K |
| 2026-07-02 | SEK 8.40 | +0.24% | SEK 8.48 | SEK 8.48 | SEK 8.30 | 1.53K |
| 2026-07-01 | SEK 8.38 | +0.24% | SEK 9.00 | SEK 9.00 | SEK 8.36 | 3.54K |
| 2026-06-30 | SEK 8.36 | +1.70% | SEK 8.22 | SEK 8.98 | SEK 8.22 | 4.61K |
| 2026-06-29 | SEK 8.22 | +0.98% | SEK 8.28 | SEK 8.50 | SEK 8.16 | 2.35K |
| 2026-06-26 | SEK 8.14 | +0.25% | SEK 8.48 | SEK 8.50 | SEK 8.14 | 522 |
| 2026-06-25 | SEK 8.12 | -2.17% | SEK 7.92 | SEK 8.44 | SEK 7.92 | 1.46K |
| 2026-06-24 | SEK 8.30 | +0.24% | SEK 7.72 | SEK 8.30 | SEK 7.72 | 10.32K |
| 2026-06-23 | SEK 8.28 | 0.00% | SEK 8.00 | SEK 8.48 | SEK 7.70 | 2.43K |
| 2026-06-22 | SEK 8.28 | +0.49% | SEK 8.26 | SEK 8.28 | SEK 7.52 | 11.39K |
| 2026-06-18 | SEK 8.24 | -4.63% | SEK 8.64 | SEK 8.64 | SEK 8.00 | 31.55K |
| 2026-06-17 | SEK 8.64 | +4.60% | SEK 8.28 | SEK 8.72 | SEK 8.28 | 10.03K |
| 2026-06-16 | SEK 8.26 | +0.98% | SEK 8.18 | SEK 8.26 | SEK 8.16 | 1.56K |
| 2026-06-15 | SEK 8.18 | -1.45% | SEK 8.30 | SEK 8.30 | SEK 8.16 | 375 |
| 2026-06-12 | SEK 8.30 | -3.26% | SEK 8.28 | SEK 8.40 | SEK 8.28 | 2.56K |
| 2026-06-11 | SEK 8.58 | -0.69% | SEK 9.30 | SEK 9.30 | SEK 8.36 | 11.34K |
| 2026-06-10 | SEK 8.64 | -1.82% | SEK 8.94 | SEK 8.94 | SEK 8.48 | 1.24K |
| 2026-06-09 | SEK 8.80 | +3.53% | SEK 8.50 | SEK 8.80 | SEK 8.44 | 1.29K |
| 2026-06-08 | SEK 8.50 | -2.97% | SEK 8.82 | SEK 8.90 | SEK 8.10 | 31.80K |
| 2026-06-05 | SEK 8.76 | -0.45% | SEK 8.80 | SEK 9.32 | SEK 8.40 | 34.42K |
| 2026-06-04 | SEK 8.80 | -0.45% | SEK 8.80 | SEK 8.80 | SEK 8.80 | 152 |
| 2026-06-03 | SEK 8.84 | +0.45% | SEK 8.80 | SEK 9.26 | SEK 8.80 | 3.01K |
| 2026-06-02 | SEK 8.80 | -4.35% | SEK 9.00 | SEK 9.10 | SEK 8.74 | 61.46K |
| 2026-06-01 | SEK 9.20 | -4.96% | SEK 9.48 | SEK 9.48 | SEK 9.12 | 26.30K |
| 2026-05-29 | SEK 9.68 | +2.76% | SEK 9.16 | SEK 9.68 | SEK 9.16 | 233 |
| 2026-05-28 | SEK 9.42 | -2.48% | SEK 9.60 | SEK 9.60 | SEK 9.36 | 8.65K |
| 2026-05-27 | SEK 9.66 | +2.55% | SEK 9.56 | SEK 9.66 | SEK 9.52 | 35.60K |