ProfilGruppen B

PROFb
🏛️ sweden →
132.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 117.00 117.00 114.50 117.00 0.0M
2021-12-29 115.50 117.00 114.50 117.00 0.0M
2021-12-28 115.50 115.50 113.50 114.00 0.0M
2021-12-27 115.50 115.50 114.00 115.50 0.0M
2021-12-23 116.00 116.00 114.50 115.50 0.0M
2021-12-22 116.00 116.00 114.00 116.00 0.0M
2021-12-21 114.00 116.00 114.00 116.00 0.0M
2021-12-20 115.50 116.00 114.00 115.00 0.0M
2021-12-17 115.00 116.00 114.50 115.50 0.0M
2021-12-16 114.00 115.50 114.00 115.00 0.0M
2021-12-15 114.00 115.50 114.00 114.50 0.0M
2021-12-14 116.50 117.00 114.00 114.50 0.0M
2021-12-13 118.50 118.50 116.00 117.50 0.0M
2021-12-10 116.50 117.00 116.00 116.00 0.0M
2021-12-09 114.00 116.00 114.00 116.00 0.0M
2021-12-08 116.50 116.50 114.00 116.00 0.0M
2021-12-07 116.50 117.00 113.50 116.50 0.0M
2021-12-06 114.50 116.50 114.50 116.50 0.0M
2021-12-03 115.00 115.50 113.50 113.50 0.0M
2021-12-02 114.00 115.50 113.50 115.50 0.0M
2021-12-01 117.00 117.00 115.00 115.00 0.0M
2021-11-30 118.00 118.00 113.00 116.50 0.0M
2021-11-29 112.00 119.50 112.00 118.00 0.0M
2021-11-26 113.50 116.50 112.00 113.00 0.0M
2021-11-25 115.00 115.00 114.00 115.00 0.0M
2021-11-24 113.50 115.00 113.00 115.00 0.0M
2021-11-23 114.50 115.00 112.50 115.00 0.0M
2021-11-22 114.00 114.00 113.00 113.50 0.0M
2021-11-19 115.00 115.00 113.50 115.00 0.0M
2021-11-18 114.00 115.00 114.00 114.00 0.0M
2021-11-17 114.00 114.50 112.00 114.00 0.0M
2021-11-16 114.50 115.00 114.00 115.00 0.0M
2021-11-15 112.00 116.00 112.00 114.50 0.0M
2021-11-12 115.00 116.00 114.50 116.00 0.0M
2021-11-11 114.00 115.00 113.00 115.00 0.0M
2021-11-10 114.00 115.50 111.50 114.50 0.0M
2021-11-09 114.00 115.00 114.00 114.50 0.0M
2021-11-08 117.00 117.50 113.50 114.00 0.0M
2021-11-05 117.50 118.00 115.00 117.00 0.0M
2021-11-04 113.00 119.00 113.00 118.00 0.0M
2021-11-03 115.50 116.00 115.00 116.00 0.0M
2021-11-02 116.50 117.00 115.00 115.00 0.0M
2021-11-01 117.50 119.00 116.50 116.50 0.0M
2021-10-29 117.00 119.00 116.00 117.00 0.0M
2021-10-28 116.50 119.50 115.50 117.00 0.0M
2021-10-27 116.00 118.00 116.00 117.00 0.0M
2021-10-26 119.50 119.50 115.50 117.50 0.0M
2021-10-25 116.00 123.00 114.00 118.50 0.0M
2021-10-22 116.00 118.50 115.50 116.00 0.1M
2021-10-21 117.50 119.50 115.50 116.50 0.0M
2021-10-20 123.00 123.00 114.00 116.50 0.0M
2021-10-19 128.00 134.50 115.00 121.50 0.0M
2021-10-18 121.50 127.00 120.50 127.00 0.0M
2021-10-15 120.50 120.50 118.00 120.00 0.0M
2021-10-14 120.50 124.00 120.50 120.50 0.0M
2021-10-13 120.00 120.50 118.00 120.50 0.0M
2021-10-12 117.50 119.00 117.00 119.00 0.0M
2021-10-11 113.00 120.00 110.00 119.00 0.0M
2021-10-08 118.00 118.50 114.00 117.00 0.0M
2021-10-07 118.50 119.50 118.50 118.50 0.0M
2021-10-06 119.00 119.50 117.00 119.50 0.0M
2021-10-05 118.00 120.50 115.00 118.50 0.0M
2021-10-04 119.50 119.50 115.50 118.00 0.0M
2021-10-01 120.50 120.50 115.00 119.50 0.0M
2021-09-30 120.00 121.00 117.00 120.00 0.0M
2021-09-29 118.00 121.00 113.50 118.00 0.0M
2021-09-28 118.00 118.50 114.00 114.00 0.0M
2021-09-27 118.50 121.50 115.00 118.00 0.0M
2021-09-24 119.00 119.50 116.00 118.50 0.0M
2021-09-23 119.00 119.50 116.00 119.00 0.0M
2021-09-22 112.50 119.50 112.50 119.00 0.0M
2021-09-21 121.50 121.50 114.00 116.00 0.0M
2021-09-20 120.00 122.00 114.00 121.50 0.0M
2021-09-17 119.50 121.00 116.00 120.00 0.0M
2021-09-16 122.50 122.50 119.00 122.00 0.0M
2021-09-15 120.00 122.50 118.50 122.50 0.0M
2021-09-14 123.50 123.50 117.00 120.00 0.0M
2021-09-13 122.00 124.00 120.50 124.00 0.0M
2021-09-10 125.00 127.00 124.00 125.00 0.0M
2021-09-09 127.00 127.00 125.00 125.00 0.0M
2021-09-08 129.50 129.50 125.00 127.00 0.0M
2021-09-07 131.50 132.50 128.00 129.50 0.0M
2021-09-06 130.50 131.00 128.00 131.00 0.0M
2021-09-03 131.00 132.00 128.00 130.50 0.0M
2021-09-02 130.00 132.00 129.00 131.00 0.0M
2021-09-01 125.00 130.00 125.00 130.00 0.0M
2021-08-31 130.00 132.50 124.50 125.00 0.0M
2021-08-30 129.50 132.50 129.00 130.00 0.0M
2021-08-27 126.00 129.50 124.00 128.50 0.0M
2021-08-26 128.00 129.50 125.00 127.00 0.0M
2021-08-25 128.00 128.00 125.00 127.00 0.0M
2021-08-24 128.00 128.00 123.00 128.00 0.0M
2021-08-23 124.50 129.00 124.50 127.50 0.0M
2021-08-20 120.50 125.00 120.50 124.50 0.0M
2021-08-19 125.00 125.00 120.00 121.50 0.0M
2021-08-18 123.50 125.00 122.00 123.00 0.0M
2021-08-17 118.00 124.00 118.00 124.00 0.0M
2021-08-16 115.50 119.50 115.50 118.00 0.0M
2021-08-13 113.50 118.00 113.50 114.50 0.0M
2021-08-12 115.00 115.50 112.50 115.50 0.0M
2021-08-11 118.00 118.00 115.50 115.50 0.0M
2021-08-10 117.00 118.00 115.50 116.00 0.0M
2021-08-09 116.00 117.00 113.00 117.00 0.0M
2021-08-06 117.50 117.50 114.50 117.00 0.0M
2021-08-05 118.00 118.50 116.00 117.50 0.0M
2021-08-04 118.00 118.50 117.50 118.00 0.0M
2021-08-03 117.50 118.50 116.50 118.00 0.0M
2021-08-02 116.00 119.00 116.00 117.50 0.0M
2021-07-30 117.50 117.50 115.50 116.00 0.0M
2021-07-29 118.50 118.50 116.50 117.50 0.0M
2021-07-28 114.00 117.50 112.00 117.00 0.0M
2021-07-27 113.00 114.00 112.00 113.50 0.0M
2021-07-26 113.00 115.00 112.50 113.00 0.0M
2021-07-23 115.00 115.00 112.00 112.00 0.0M
2021-07-22 114.00 114.50 113.50 114.50 0.0M
2021-07-21 112.00 115.00 112.00 114.50 0.0M
2021-07-20 112.50 113.50 111.50 112.00 0.0M
2021-07-19 115.00 116.00 110.00 114.00 0.0M
2021-07-16 120.00 120.00 111.00 115.00 0.0M
2021-07-15 105.50 128.00 104.50 117.00 0.0M
2021-07-14 104.50 106.00 102.50 104.00 0.0M
2021-07-13 103.50 104.50 102.00 104.50 0.0M
2021-07-12 102.00 103.50 100.50 103.00 0.0M
2021-07-09 101.00 101.00 98.40 99.40 0.0M
2021-07-08 101.00 101.00 101.00 101.00 0.0M
2021-07-07 98.40 101.00 98.40 101.00 0.0M
2021-07-06 99.80 99.80 97.60 97.60 0.0M
2021-07-05 99.40 99.40 99.00 99.00 0.0M
2021-07-02 100.50 102.00 99.00 99.00 0.0M
2021-07-01 99.80 102.00 99.80 101.00 0.0M
2021-06-30 101.00 101.00 100.00 100.50 0.0M
2021-06-29 100.50 100.50 100.00 100.00 0.0M
2021-06-28 100.50 100.50 99.40 100.50 0.0M
2021-06-24 101.00 101.00 99.40 100.50 0.0M
2021-06-23 100.50 101.50 100.50 101.00 0.0M
2021-06-22 100.50 102.00 100.50 101.50 0.0M
2021-06-21 103.00 104.00 100.00 103.00 0.0M
2021-06-18 104.00 104.00 103.00 103.00 0.0M
2021-06-17 104.00 104.00 103.00 103.50 0.0M
2021-06-16 106.00 106.00 101.00 104.00 0.0M
2021-06-15 103.00 106.00 100.50 106.00 0.0M
2021-06-14 105.00 106.00 103.00 103.00 0.0M
2021-06-11 103.00 105.00 102.50 104.00 0.0M
2021-06-10 102.00 103.00 102.00 103.00 0.0M
2021-06-09 102.50 102.50 102.00 102.50 0.0M
2021-06-08 103.00 104.00 102.50 102.50 0.0M
2021-06-07 106.00 106.00 102.00 103.00 0.0M
2021-06-04 102.00 104.00 101.50 102.50 0.0M
2021-06-03 98.20 100.00 97.00 100.00 0.0M
2021-06-02 99.80 99.80 97.20 99.20 0.0M
2021-06-01 99.80 100.00 99.40 99.80 0.0M
2021-05-31 99.40 102.00 98.00 99.40 0.0M
2021-05-28 102.50 102.50 99.20 102.00 0.0M
2021-05-27 99.80 102.50 99.80 102.00 0.0M
2021-05-26 97.00 100.00 96.40 99.80 0.0M
2021-05-25 100.00 100.00 96.60 97.00 0.0M
2021-05-24 100.00 101.50 99.60 99.60 0.0M
2021-05-21 103.00 103.00 100.00 100.00 0.0M
2021-05-20 102.00 106.00 101.00 102.50 0.0M
2021-05-19 103.50 105.50 102.00 102.00 0.0M
2021-05-18 105.00 105.00 101.00 103.50 0.0M
2021-05-17 106.00 108.00 102.00 105.00 0.0M
2021-05-14 99.20 105.00 99.20 105.00 0.0M
2021-05-12 97.00 99.00 96.20 99.00 0.0M
2021-05-11 95.00 96.00 94.20 95.20 0.0M
2021-05-10 92.80 95.80 92.80 94.00 0.0M
2021-05-07 88.80 91.00 88.20 90.40 0.0M
2021-05-06 92.20 92.40 91.00 91.00 0.0M
2021-05-05 87.40 92.20 87.40 91.40 0.0M
2021-05-04 93.00 93.00 90.20 90.40 0.0M
2021-05-03 93.00 93.00 91.80 92.00 0.0M
2021-04-30 94.00 94.00 93.00 93.00 0.0M
2021-04-29 93.80 93.80 91.80 91.80 0.0M
2021-04-28 94.00 94.00 92.60 93.80 0.0M
2021-04-27 93.40 94.00 92.60 94.00 0.0M
2021-04-26 94.00 94.00 93.20 93.40 0.0M
2021-04-23 94.00 94.20 92.80 94.00 0.0M
2021-04-22 93.40 94.80 92.40 92.80 0.0M
2021-04-21 90.00 93.60 90.00 93.40 0.0M
2021-04-20 89.00 95.00 88.60 90.20 0.0M
2021-04-19 91.00 91.00 89.20 90.00 0.0M
2021-04-16 90.00 91.00 88.60 91.00 0.0M
2021-04-15 89.00 89.60 87.80 88.20 0.0M
2021-04-14 89.60 90.00 89.00 89.00 0.0M
2021-04-13 89.00 89.80 86.40 89.00 0.0M
2021-04-12 89.00 90.00 88.00 89.00 0.0M
2021-04-09 90.80 90.80 89.00 89.00 0.0M
2021-04-08 89.00 90.80 88.80 90.20 0.0M
2021-04-07 88.80 90.00 88.80 90.00 0.0M
2021-04-06 88.80 89.80 86.40 88.80 0.0M
2021-04-01 88.20 90.60 88.20 88.80 0.0M
2021-03-31 87.80 88.00 87.80 87.80 0.0M
2021-03-30 88.00 88.00 86.40 87.00 0.0M
2021-03-29 87.00 88.60 86.40 88.00 0.0M
2021-03-26 88.40 88.40 88.40 88.40 0.0M
2021-03-25 89.00 89.00 85.80 86.40 0.0M
2021-03-24 87.60 88.00 87.60 87.60 0.0M
2021-03-23 86.60 87.60 86.40 87.60 0.0M
2021-03-22 87.00 87.60 87.00 87.60 0.0M
2021-03-19 85.60 88.80 85.60 88.80 0.0M
2021-03-18 89.00 89.00 85.00 86.80 0.0M
2021-03-17 89.00 89.00 85.80 89.00 0.0M
2021-03-16 85.80 88.80 85.80 88.20 0.0M
2021-03-15 90.00 90.00 86.00 88.40 0.0M
2021-03-12 88.80 88.80 85.00 85.00 0.0M
2021-03-11 89.00 89.00 86.80 89.00 0.0M
2021-03-10 88.00 89.00 87.00 89.00 0.0M
2021-03-09 86.20 89.80 86.20 88.20 0.0M
2021-03-08 90.00 91.40 86.20 86.20 0.0M
2021-03-05 88.80 91.40 86.20 89.80 0.0M
2021-03-04 85.00 88.80 85.00 88.60 0.0M
2021-03-03 85.20 86.80 85.00 86.80 0.0M
2021-03-02 85.00 85.00 84.80 85.00 0.0M
2021-03-01 84.60 86.00 84.60 85.00 0.0M
2021-02-26 84.20 85.00 84.20 84.60 0.0M
2021-02-25 85.80 85.80 84.20 84.60 0.0M
2021-02-24 85.60 85.80 84.20 85.80 0.0M
2021-02-23 85.40 85.60 84.20 85.60 0.0M
2021-02-22 84.80 86.80 84.20 85.40 0.0M
2021-02-19 85.80 86.00 83.40 84.80 0.0M
2021-02-18 87.00 87.00 85.40 85.80 0.0M
2021-02-17 87.80 87.80 85.00 85.40 0.0M
2021-02-16 88.00 88.20 87.80 88.00 0.0M
2021-02-15 88.00 88.40 87.80 87.80 0.0M
2021-02-12 87.80 88.80 87.20 88.40 0.0M
2021-02-11 88.60 88.60 86.20 87.80 0.0M
2021-02-10 87.40 88.60 86.60 88.60 0.0M
2021-02-09 96.60 96.60 85.00 86.60 0.0M
2021-02-08 94.60 96.80 94.60 96.80 0.0M
2021-02-05 95.00 96.00 94.60 95.00 0.0M
2021-02-04 94.60 96.20 94.00 95.00 0.0M
2021-02-03 97.80 98.00 92.80 94.40 0.0M
2021-02-02 98.00 99.20 96.40 97.80 0.0M
2021-02-01 97.00 99.00 97.00 98.00 0.0M
2021-01-29 98.40 98.40 95.20 96.40 0.0M
2021-01-28 96.20 97.80 96.20 96.20 0.0M
2021-01-27 99.80 99.80 95.20 96.20 0.0M
2021-01-26 100.00 101.00 98.60 100.00 0.0M
2021-01-25 101.00 101.00 97.40 101.00 0.0M
2021-01-22 100.00 102.00 100.00 101.00 0.0M
2021-01-21 101.00 102.50 100.00 101.00 0.0M
2021-01-20 98.60 101.00 98.60 99.00 0.0M
2021-01-19 96.80 99.00 96.80 98.40 0.0M
2021-01-18 96.00 97.00 94.60 94.60 0.0M
2021-01-15 97.60 97.60 96.00 96.00 0.0M
2021-01-14 95.80 96.60 95.00 96.00 0.0M
2021-01-13 94.00 96.40 94.00 95.80 0.0M
2021-01-12 94.00 96.00 93.80 94.00 0.0M
2021-01-11 94.00 94.20 93.80 93.80 0.0M
2021-01-08 97.00 97.60 94.80 95.00 0.0M
2021-01-07 93.40 97.80 92.40 97.80 0.0M
2021-01-05 93.00 93.80 92.60 93.80 0.0M
2021-01-04 94.60 94.80 91.40 93.00 0.0M