ProfilGruppen AB Class B PROF_B
OMXSTO · Sweden · Non-Energy Minerals
SEK 125.50+2.00 (+1.62%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 125.50 | +1.62% | SEK 123.00 | SEK 126.00 | SEK 120.00 | 1.49K |
| 2026-09-30 | SEK 123.50 | -0.40% | SEK 122.00 | SEK 123.50 | SEK 120.00 | 1.53K |
| 2026-09-29 | SEK 124.00 | -0.80% | SEK 125.00 | SEK 125.00 | SEK 124.00 | 75 |
| 2026-09-28 | SEK 125.00 | +4.17% | SEK 120.00 | SEK 125.00 | SEK 119.00 | 2.00K |
| 2026-09-25 | SEK 120.00 | +0.84% | SEK 120.50 | SEK 120.50 | SEK 118.50 | 3.98K |
| 2026-09-24 | SEK 119.00 | 0.00% | SEK 119.50 | SEK 121.00 | SEK 119.00 | 1.64K |
| 2026-09-23 | SEK 119.00 | -4.42% | SEK 122.50 | SEK 125.50 | SEK 119.00 | 3.23K |
| 2026-09-22 | SEK 124.50 | +0.40% | SEK 121.50 | SEK 128.50 | SEK 121.50 | 2.63K |
| 2026-09-21 | SEK 124.00 | -0.40% | SEK 123.50 | SEK 125.00 | SEK 122.00 | 1.30K |
| 2026-09-18 | SEK 124.50 | +0.81% | SEK 126.00 | SEK 126.00 | SEK 122.50 | 1.64K |
| 2026-09-17 | SEK 123.50 | -1.20% | SEK 122.50 | SEK 125.00 | SEK 122.50 | 230 |
| 2026-09-16 | SEK 125.00 | +2.04% | SEK 124.00 | SEK 125.00 | SEK 122.50 | 418 |
| 2026-09-15 | SEK 122.50 | -0.81% | SEK 122.50 | SEK 123.50 | SEK 122.50 | 162 |
| 2026-09-14 | SEK 123.50 | -1.20% | SEK 124.00 | SEK 124.00 | SEK 123.00 | 927 |
| 2026-09-11 | SEK 125.00 | -1.57% | SEK 125.00 | SEK 126.00 | SEK 122.00 | 1.91K |
| 2026-09-10 | SEK 127.00 | -1.55% | SEK 127.00 | SEK 127.00 | SEK 124.00 | 2.03K |
| 2026-09-09 | SEK 129.00 | 0.00% | SEK 129.00 | SEK 129.00 | SEK 127.50 | 367 |
| 2026-09-08 | SEK 129.00 | +0.78% | SEK 124.50 | SEK 129.00 | SEK 124.50 | 2.71K |
| 2026-09-07 | SEK 128.00 | 0.00% | SEK 128.50 | SEK 129.00 | SEK 127.50 | 7.99K |
| 2026-09-04 | SEK 128.00 | +0.79% | SEK 127.00 | SEK 132.50 | SEK 127.00 | 2.25K |
| 2026-09-03 | SEK 127.00 | +0.79% | SEK 126.00 | SEK 128.50 | SEK 126.00 | 4.49K |
| 2026-09-02 | SEK 126.00 | +0.40% | SEK 126.00 | SEK 126.00 | SEK 124.00 | 1.35K |
| 2026-09-01 | SEK 125.50 | +3.29% | SEK 121.50 | SEK 127.00 | SEK 121.50 | 11.37K |
| 2026-08-31 | SEK 121.50 | +2.10% | SEK 119.00 | SEK 122.00 | SEK 119.00 | 2.05K |
| 2026-08-28 | SEK 119.00 | -0.42% | SEK 120.00 | SEK 120.00 | SEK 116.00 | 2.24K |
| 2026-08-27 | SEK 119.50 | +0.84% | SEK 118.50 | SEK 120.00 | SEK 117.50 | 1.25K |
| 2026-08-26 | SEK 118.50 | +0.42% | SEK 117.50 | SEK 120.00 | SEK 116.00 | 2.24K |
| 2026-08-25 | SEK 118.00 | +1.29% | SEK 116.50 | SEK 118.50 | SEK 116.50 | 655 |
| 2026-08-24 | SEK 116.50 | +0.87% | SEK 115.50 | SEK 118.50 | SEK 113.50 | 4.11K |
| 2026-08-21 | SEK 115.50 | -0.43% | SEK 116.50 | SEK 116.50 | SEK 113.50 | 1.61K |
| 2026-08-20 | SEK 116.00 | -0.43% | SEK 116.50 | SEK 118.50 | SEK 116.00 | 1.36K |
| 2026-08-19 | SEK 116.50 | -1.69% | SEK 118.00 | SEK 120.00 | SEK 116.50 | 1.93K |
| 2026-08-18 | SEK 118.50 | +0.42% | SEK 118.00 | SEK 119.50 | SEK 118.00 | 508 |
| 2026-08-17 | SEK 118.00 | -2.48% | SEK 116.00 | SEK 121.00 | SEK 116.00 | 2.02K |
| 2026-08-14 | SEK 121.00 | +0.41% | SEK 119.50 | SEK 121.00 | SEK 119.50 | 730 |
| 2026-08-13 | SEK 120.50 | -0.82% | SEK 121.50 | SEK 121.50 | SEK 117.00 | 978 |
| 2026-08-12 | SEK 121.50 | -0.41% | SEK 122.00 | SEK 122.00 | SEK 121.00 | 1.54K |
| 2026-08-11 | SEK 122.00 | +0.41% | SEK 122.50 | SEK 122.50 | SEK 121.50 | 1.73K |
| 2026-08-10 | SEK 121.50 | -0.41% | SEK 121.50 | SEK 123.00 | SEK 121.50 | 6.70K |
| 2026-08-07 | SEK 122.00 | +4.72% | SEK 118.50 | SEK 122.00 | SEK 118.50 | 11.17K |
| 2026-08-06 | SEK 116.50 | +0.43% | SEK 116.00 | SEK 116.50 | SEK 116.00 | 1.44K |
| 2026-08-05 | SEK 116.00 | -0.43% | SEK 117.00 | SEK 118.50 | SEK 116.00 | 1.99K |
| 2026-08-04 | SEK 116.50 | +0.43% | SEK 116.00 | SEK 117.00 | SEK 116.00 | 1.48K |
| 2026-08-03 | SEK 116.00 | -1.69% | SEK 115.50 | SEK 118.50 | SEK 115.00 | 2.10K |
| 2026-07-31 | SEK 118.00 | 0.00% | SEK 118.00 | SEK 118.50 | SEK 116.50 | 486 |
| 2026-07-30 | SEK 118.00 | +0.85% | SEK 114.50 | SEK 118.00 | SEK 114.50 | 635 |
| 2026-07-29 | SEK 117.00 | +3.08% | SEK 117.50 | SEK 117.50 | SEK 114.00 | 717 |
| 2026-07-28 | SEK 113.50 | -0.44% | SEK 114.00 | SEK 118.00 | SEK 113.50 | 1.16K |
| 2026-07-27 | SEK 114.00 | +2.24% | SEK 111.50 | SEK 115.00 | SEK 111.50 | 3.53K |
| 2026-07-24 | SEK 111.50 | -1.33% | SEK 112.50 | SEK 113.00 | SEK 111.50 | 1.91K |
| 2026-07-23 | SEK 113.00 | +0.44% | SEK 113.00 | SEK 113.50 | SEK 112.50 | 823 |
| 2026-07-22 | SEK 112.50 | 0.00% | SEK 112.50 | SEK 113.00 | SEK 112.00 | 908 |
| 2026-07-21 | SEK 112.50 | 0.00% | SEK 113.00 | SEK 113.00 | SEK 112.00 | 3.44K |
| 2026-07-20 | SEK 112.50 | +2.27% | SEK 110.50 | SEK 113.50 | SEK 110.50 | 4.09K |
| 2026-07-17 | SEK 110.00 | -2.65% | SEK 113.00 | SEK 113.50 | SEK 110.00 | 706 |
| 2026-07-16 | SEK 113.00 | +0.89% | SEK 112.00 | SEK 118.50 | SEK 112.00 | 4.69K |
| 2026-07-15 | SEK 112.00 | +0.90% | SEK 111.50 | SEK 114.50 | SEK 111.50 | 6.20K |
| 2026-07-14 | SEK 111.00 | +9.90% | SEK 105.00 | SEK 116.00 | SEK 96.60 | 9.50K |
| 2026-07-13 | SEK 101.00 | 0.00% | SEK 103.00 | SEK 103.50 | SEK 100.00 | 705 |
| 2026-07-10 | SEK 101.00 | +0.50% | SEK 100.50 | SEK 103.00 | SEK 100.50 | 140 |
| 2026-07-09 | SEK 100.50 | 0.00% | SEK 105.00 | SEK 105.00 | SEK 100.50 | 149 |
| 2026-07-08 | SEK 100.50 | 0.00% | SEK 105.00 | SEK 105.00 | SEK 100.50 | 76 |
| 2026-07-07 | SEK 100.50 | +0.50% | SEK 101.00 | SEK 105.00 | SEK 100.50 | 2.23K |
| 2026-07-06 | SEK 100.00 | +4.17% | SEK 97.00 | SEK 104.00 | SEK 97.00 | 371 |
| 2026-07-03 | SEK 96.00 | -1.03% | SEK 96.00 | SEK 97.00 | SEK 96.00 | 3.84K |
| 2026-07-02 | SEK 97.00 | 0.00% | SEK 96.00 | SEK 97.00 | SEK 96.00 | 125 |
| 2026-07-01 | SEK 97.00 | +1.04% | SEK 96.00 | SEK 97.00 | SEK 96.00 | 275 |
| 2026-06-30 | SEK 96.00 | +0.84% | SEK 95.20 | SEK 96.00 | SEK 95.00 | 499 |
| 2026-06-29 | SEK 95.20 | 0.00% | SEK 95.20 | SEK 97.00 | SEK 94.60 | 710 |
| 2026-06-26 | SEK 95.20 | -4.03% | SEK 96.40 | SEK 96.60 | SEK 95.20 | 766 |
| 2026-06-25 | SEK 99.20 | +1.02% | SEK 98.80 | SEK 99.40 | SEK 96.20 | 506 |
| 2026-06-24 | SEK 98.20 | -1.21% | SEK 99.40 | SEK 99.80 | SEK 98.20 | 859 |
| 2026-06-23 | SEK 99.40 | -0.60% | SEK 96.60 | SEK 99.40 | SEK 96.60 | 1.01K |
| 2026-06-22 | SEK 100.00 | +3.95% | SEK 96.20 | SEK 100.00 | SEK 96.00 | 408 |
| 2026-06-18 | SEK 96.20 | -1.43% | SEK 97.60 | SEK 97.60 | SEK 96.00 | 336 |
| 2026-06-17 | SEK 97.60 | +0.21% | SEK 97.60 | SEK 99.40 | SEK 97.60 | 783 |
| 2026-06-16 | SEK 97.40 | -3.56% | SEK 102.00 | SEK 102.00 | SEK 97.40 | 1.01K |
| 2026-06-15 | SEK 101.00 | +4.55% | SEK 96.60 | SEK 101.00 | SEK 96.60 | 1.33K |
| 2026-06-12 | SEK 96.60 | -0.21% | SEK 96.00 | SEK 96.60 | SEK 96.00 | 111 |
| 2026-06-11 | SEK 96.80 | +2.98% | SEK 94.20 | SEK 96.80 | SEK 94.20 | 140 |
| 2026-06-10 | SEK 94.00 | -1.05% | SEK 95.00 | SEK 95.20 | SEK 94.00 | 5.81K |
| 2026-06-09 | SEK 95.00 | -0.21% | SEK 96.20 | SEK 96.20 | SEK 95.00 | 7.43K |
| 2026-06-08 | SEK 95.20 | +0.42% | SEK 96.00 | SEK 96.00 | SEK 95.00 | 84 |
| 2026-06-05 | SEK 94.80 | -1.25% | SEK 97.60 | SEK 97.60 | SEK 94.80 | 3.41K |
| 2026-06-04 | SEK 96.00 | +1.69% | SEK 95.00 | SEK 96.00 | SEK 94.40 | 694 |
| 2026-06-03 | SEK 94.40 | -0.42% | SEK 94.60 | SEK 97.40 | SEK 94.40 | 7.12K |
| 2026-06-02 | SEK 94.80 | -0.21% | SEK 95.40 | SEK 97.00 | SEK 94.80 | 6.75K |
| 2026-06-01 | SEK 95.00 | -1.66% | SEK 96.20 | SEK 97.40 | SEK 95.00 | 4.32K |
| 2026-05-29 | SEK 96.60 | 0.00% | SEK 97.00 | SEK 97.00 | SEK 95.20 | 1.66K |
| 2026-05-28 | SEK 96.60 | -0.41% | SEK 96.20 | SEK 97.00 | SEK 96.20 | 842 |