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
2023-12-29 107.40 107.40 105.00 107.00 0.0M
2023-12-28 110.40 110.40 107.20 107.40 0.0M
2023-12-27 111.00 111.00 107.80 110.40 0.0M
2023-12-22 109.20 112.00 109.20 111.00 0.0M
2023-12-21 110.00 111.00 107.60 109.20 0.0M
2023-12-20 102.80 109.80 102.80 107.60 0.0M
2023-12-19 98.10 103.00 98.10 102.80 0.1M
2023-12-18 97.30 99.50 97.30 99.50 0.0M
2023-12-15 96.30 99.00 96.30 97.30 0.0M
2023-12-14 95.40 99.30 95.40 96.30 0.0M
2023-12-13 95.00 98.20 94.00 95.30 0.0M
2023-12-12 98.50 98.50 94.80 94.80 0.0M
2023-12-11 98.50 98.60 97.00 97.00 0.0M
2023-12-08 96.30 98.60 92.30 98.60 0.0M
2023-12-07 96.00 98.00 96.00 96.60 0.0M
2023-12-06 96.00 98.10 96.00 97.30 0.0M
2023-12-05 96.50 97.50 95.70 97.50 0.0M
2023-12-04 98.40 98.40 95.70 97.70 0.0M
2023-12-01 99.10 99.30 95.20 99.30 0.0M
2023-11-30 99.40 99.40 96.10 97.90 0.0M
2023-11-29 97.00 99.70 96.00 99.40 0.0M
2023-11-28 99.80 99.80 96.90 97.00 0.0M
2023-11-27 99.80 99.80 96.40 98.30 0.0M
2023-11-24 99.70 99.70 98.00 98.00 0.0M
2023-11-23 95.40 99.60 95.40 98.00 0.0M
2023-11-22 96.80 99.70 96.80 98.10 0.0M
2023-11-21 96.60 99.70 94.60 96.10 0.0M
2023-11-20 96.70 96.70 94.20 96.10 0.0M
2023-11-17 98.00 98.00 96.70 96.70 0.0M
2023-11-16 95.60 99.60 95.60 99.60 0.0M
2023-11-15 93.50 95.50 92.30 95.20 0.0M
2023-11-14 93.90 96.90 93.10 93.50 0.0M
2023-11-13 96.90 97.40 91.90 91.90 0.0M
2023-11-10 96.20 96.20 93.20 93.20 0.0M
2023-11-09 95.70 96.00 94.30 96.00 0.0M
2023-11-08 99.80 99.80 95.00 96.70 0.0M
2023-11-07 98.00 98.00 95.00 96.20 0.0M
2023-11-06 98.00 98.00 98.00 98.00 0.0M
2023-11-03 98.00 98.00 95.60 97.20 0.0M
2023-11-02 96.00 98.40 96.00 97.30 0.0M
2023-11-01 96.70 98.20 95.00 96.00 0.0M
2023-10-31 97.00 97.00 95.00 96.70 0.0M
2023-10-30 97.00 99.70 97.00 97.00 0.0M
2023-10-27 95.00 98.90 95.00 98.00 0.0M
2023-10-26 94.00 95.80 91.50 95.00 0.0M
2023-10-25 95.00 95.00 93.00 94.40 0.0M
2023-10-24 94.30 94.30 91.00 94.10 0.0M
2023-10-23 89.70 95.00 89.70 94.80 0.0M
2023-10-20 91.80 93.20 90.00 93.00 0.0M
2023-10-19 91.20 91.30 91.20 91.30 0.0M
2023-10-18 91.00 95.00 90.00 91.20 0.0M
2023-10-17 92.00 94.70 90.00 91.20 0.0M
2023-10-16 92.10 92.10 90.70 92.00 0.0M
2023-10-13 92.90 95.40 92.80 94.00 0.0M
2023-10-12 94.60 95.50 94.60 94.90 0.0M
2023-10-11 95.00 95.00 93.00 94.80 0.0M
2023-10-10 93.20 95.90 93.10 95.00 0.0M
2023-10-09 96.00 96.00 93.20 93.20 0.0M
2023-10-06 96.90 96.90 95.80 95.90 0.0M
2023-10-05 95.20 95.20 92.10 92.10 0.0M
2023-10-04 96.50 97.00 95.00 95.00 0.0M
2023-10-03 96.50 96.90 96.50 96.90 0.0M
2023-10-02 99.10 100.80 96.30 96.60 0.0M
2023-09-29 100.80 100.80 99.10 99.10 0.0M
2023-09-28 99.50 100.80 99.50 100.80 0.0M
2023-09-27 99.10 99.50 99.00 99.50 0.0M
2023-09-26 99.20 100.80 99.20 99.20 0.0M
2023-09-25 101.00 101.00 99.20 100.80 0.0M
2023-09-22 99.00 102.00 99.00 102.00 0.0M
2023-09-21 99.00 99.80 98.80 99.80 0.0M
2023-09-20 103.80 103.80 98.10 99.00 0.0M
2023-09-19 98.10 100.00 97.00 97.30 0.0M
2023-09-18 103.00 103.00 99.00 100.00 0.0M
2023-09-15 99.20 103.60 98.90 103.60 0.0M
2023-09-14 100.20 100.20 97.50 99.20 0.0M
2023-09-13 100.00 103.60 97.80 100.20 0.0M
2023-09-12 100.00 100.20 98.10 100.00 0.0M
2023-09-11 101.60 101.60 98.40 101.40 0.0M
2023-09-08 97.40 103.60 97.40 100.20 0.0M
2023-09-07 98.70 103.60 98.70 103.60 0.0M
2023-09-06 102.40 102.40 99.30 99.90 0.0M
2023-09-05 100.20 102.20 100.20 102.20 0.0M
2023-09-04 100.20 103.00 98.10 102.00 0.0M
2023-09-01 102.00 102.00 97.80 100.20 0.0M
2023-08-31 101.40 102.80 101.40 102.80 0.0M
2023-08-30 98.50 101.60 96.50 101.40 0.0M
2023-08-29 102.00 102.00 98.60 98.60 0.0M
2023-08-28 102.80 102.80 99.70 99.70 0.0M
2023-08-25 99.90 100.20 97.60 99.70 0.0M
2023-08-24 100.00 101.60 99.70 101.20 0.0M
2023-08-23 98.50 102.60 98.50 98.60 0.0M
2023-08-22 97.60 102.60 97.60 98.50 0.0M
2023-08-21 97.00 97.80 95.50 96.30 0.0M
2023-08-18 101.00 101.00 92.00 97.00 0.0M
2023-08-17 102.00 104.60 99.80 101.00 0.0M
2023-08-16 103.60 105.20 102.00 105.00 0.0M
2023-08-15 106.00 106.00 101.00 103.60 0.0M
2023-08-14 107.00 107.00 107.00 107.00 0.0M
2023-08-11 106.60 112.00 106.60 108.60 0.0M
2023-08-10 108.20 108.20 106.40 106.60 0.0M
2023-08-09 109.00 109.20 108.20 108.40 0.0M
2023-08-08 109.80 109.80 109.20 109.20 0.0M
2023-08-07 110.00 110.00 109.20 109.60 0.0M
2023-08-04 110.60 110.80 109.00 110.00 0.0M
2023-08-03 106.20 111.00 106.00 110.60 0.0M
2023-08-02 107.00 108.60 106.00 108.60 0.0M
2023-08-01 107.00 108.60 107.00 107.60 0.0M
2023-07-31 112.00 112.00 105.80 107.40 0.0M
2023-07-28 107.20 110.00 107.20 110.00 0.0M
2023-07-27 106.20 110.00 105.60 110.00 0.0M
2023-07-26 109.80 109.80 106.00 108.00 0.0M
2023-07-25 112.00 112.00 106.20 107.60 0.0M
2023-07-24 108.20 108.20 107.60 107.60 0.0M
2023-07-21 105.60 108.20 105.60 108.20 0.0M
2023-07-20 107.60 110.00 105.20 105.60 0.0M
2023-07-19 107.00 108.60 102.60 107.60 0.0M
2023-07-18 107.20 113.00 107.00 107.00 0.0M
2023-07-17 108.20 108.20 106.00 107.00 0.0M
2023-07-14 106.20 112.80 106.00 108.20 0.0M
2023-07-13 116.00 116.00 108.00 113.40 0.0M
2023-07-12 110.00 117.80 110.00 116.00 0.0M
2023-07-11 114.40 114.40 109.00 110.00 0.0M
2023-07-10 114.80 114.80 109.00 111.40 0.0M
2023-07-07 110.00 118.80 110.00 115.20 0.0M
2023-07-06 105.80 111.00 105.00 110.00 0.0M
2023-07-05 104.00 108.60 103.80 105.80 0.0M
2023-07-04 107.20 109.00 104.80 109.00 0.0M
2023-07-03 107.20 107.20 105.00 107.20 0.0M
2023-06-30 109.20 109.20 104.60 107.20 0.0M
2023-06-29 105.00 109.20 104.00 109.20 0.0M
2023-06-28 104.20 107.40 104.20 105.00 0.0M
2023-06-27 106.00 106.00 105.00 106.00 0.0M
2023-06-26 108.40 108.40 104.20 105.00 0.0M
2023-06-22 105.40 108.40 104.20 108.40 0.0M
2023-06-21 104.20 104.40 104.00 104.40 0.0M
2023-06-20 106.20 106.20 104.20 104.40 0.0M
2023-06-19 106.80 110.80 106.20 106.20 0.0M
2023-06-16 107.80 107.80 106.60 106.80 0.0M
2023-06-15 107.40 108.00 103.80 107.80 0.0M
2023-06-14 107.60 109.80 107.40 107.40 0.0M
2023-06-13 108.80 110.00 106.20 107.40 0.0M
2023-06-12 109.00 109.00 106.40 108.80 0.0M
2023-06-09 110.00 110.00 107.80 109.00 0.0M
2023-06-08 107.80 111.20 106.60 110.00 0.0M
2023-06-07 106.60 108.80 103.80 108.80 0.0M
2023-06-05 108.80 108.80 104.80 106.60 0.0M
2023-06-02 108.60 108.60 104.20 108.00 0.0M
2023-06-01 107.20 108.60 103.80 107.20 0.0M
2023-05-31 107.20 108.80 107.20 107.60 0.0M
2023-05-30 108.40 108.80 107.00 108.00 0.0M
2023-05-29 105.40 108.80 105.40 108.80 0.0M
2023-05-26 107.00 107.00 104.80 105.40 0.0M
2023-05-25 107.00 109.60 106.00 107.00 0.0M
2023-05-24 101.60 108.60 101.60 108.40 0.0M
2023-05-23 103.00 104.00 101.60 101.60 0.0M
2023-05-22 108.60 108.60 101.60 102.80 0.0M
2023-05-19 107.80 107.80 105.00 106.00 0.0M
2023-05-17 104.20 109.80 103.20 107.80 0.0M
2023-05-16 106.00 107.00 104.20 104.20 0.0M
2023-05-15 104.20 109.40 104.20 107.00 0.0M
2023-05-12 101.00 106.00 101.00 104.00 0.0M
2023-05-11 103.40 103.40 100.40 101.00 0.0M
2023-05-10 101.60 103.00 100.20 103.00 0.0M
2023-05-09 102.80 103.00 101.00 102.00 0.0M
2023-05-08 106.00 106.00 102.80 102.80 0.0M
2023-05-05 107.40 107.60 104.20 106.00 0.0M
2023-05-04 106.40 109.00 105.20 107.40 0.0M
2023-05-03 109.20 110.00 106.40 106.40 0.0M
2023-05-02 110.00 110.00 106.60 109.20 0.0M
2023-04-28 110.80 110.80 106.00 110.00 0.0M
2023-04-27 112.00 112.00 106.60 109.00 0.0M
2023-04-26 106.20 109.00 105.20 109.00 0.0M
2023-04-25 109.00 109.00 105.00 106.20 0.0M
2023-04-24 107.00 108.80 105.00 107.00 0.0M
2023-04-21 109.80 109.80 106.80 106.80 0.0M
2023-04-20 110.00 110.00 108.00 109.20 0.0M
2023-04-19 112.00 112.00 107.40 110.20 0.0M
2023-04-18 108.00 112.60 104.00 112.60 0.0M
2023-04-17 114.00 114.00 108.00 108.00 0.0M
2023-04-14 111.80 112.00 110.00 112.00 0.0M
2023-04-13 110.00 112.40 110.00 111.80 0.0M
2023-04-12 115.00 115.00 106.20 111.20 0.0M
2023-04-11 107.80 116.00 107.80 116.00 0.0M
2023-04-06 104.40 107.60 104.00 107.00 0.0M
2023-04-05 103.00 104.80 103.00 104.40 0.0M
2023-04-04 102.60 103.20 102.00 103.00 0.0M
2023-04-03 104.40 104.60 100.80 101.60 0.0M
2023-03-31 100.50 106.00 100.50 104.50 0.0M
2023-03-30 100.50 102.50 100.50 100.50 0.0M
2023-03-29 99.00 101.50 98.80 100.00 0.0M
2023-03-28 98.40 98.40 95.00 98.40 0.0M
2023-03-27 100.00 100.00 97.40 98.20 0.0M
2023-03-24 99.60 99.80 98.00 99.80 0.0M
2023-03-23 100.00 102.00 99.60 100.00 0.0M
2023-03-22 100.00 100.50 98.20 100.00 0.0M
2023-03-21 103.50 104.00 99.00 100.50 0.0M
2023-03-20 104.00 104.00 98.80 103.00 0.0M
2023-03-17 102.50 103.50 101.00 103.50 0.0M
2023-03-16 100.50 103.00 100.00 103.00 0.0M
2023-03-15 101.50 102.50 100.50 100.50 0.0M
2023-03-14 98.40 102.00 98.40 101.50 0.0M
2023-03-13 102.00 102.00 98.40 99.00 0.0M
2023-03-10 103.00 103.00 100.00 102.00 0.0M
2023-03-09 104.50 104.50 102.00 103.00 0.0M
2023-03-08 105.50 105.50 101.50 105.00 0.0M
2023-03-07 104.50 105.50 101.50 105.50 0.0M
2023-03-06 103.00 104.50 102.50 104.50 0.0M
2023-03-03 101.00 105.50 100.50 104.00 0.0M
2023-03-02 100.50 102.00 97.00 101.00 0.0M
2023-03-01 106.00 106.00 97.00 101.50 0.0M
2023-02-28 111.00 112.00 106.50 106.50 0.0M
2023-02-27 113.00 113.00 111.00 112.00 0.0M
2023-02-24 111.00 114.00 111.00 113.00 0.0M
2023-02-23 111.00 112.00 111.00 111.00 0.0M
2023-02-22 111.00 112.00 111.00 112.00 0.0M
2023-02-21 110.00 111.50 109.50 111.00 0.0M
2023-02-20 111.50 112.00 108.00 110.00 0.0M
2023-02-17 106.50 112.00 105.00 112.00 0.0M
2023-02-16 106.50 107.50 104.00 106.50 0.0M
2023-02-15 105.50 109.00 105.00 105.50 0.0M
2023-02-14 110.50 112.00 104.50 105.00 0.0M
2023-02-13 119.50 119.50 104.50 110.50 0.0M
2023-02-10 112.00 121.00 112.00 120.00 0.0M
2023-02-09 141.00 144.00 107.00 111.50 0.0M
2023-02-08 154.50 154.50 135.00 140.50 0.0M
2023-02-07 158.00 158.00 151.00 154.50 0.0M
2023-02-06 159.00 160.00 152.50 158.00 0.0M
2023-02-03 151.00 159.00 151.00 159.00 0.0M
2023-02-02 147.00 159.00 147.00 151.00 0.0M
2023-02-01 137.00 148.00 137.00 145.00 0.0M
2023-01-31 133.50 140.00 133.00 135.00 0.0M
2023-01-30 130.50 138.00 130.00 133.00 0.0M
2023-01-27 129.50 132.00 125.00 130.00 0.0M
2023-01-26 123.00 129.00 123.00 128.00 0.0M
2023-01-25 127.50 130.00 123.00 123.00 0.0M
2023-01-24 126.00 130.00 123.00 124.00 0.0M
2023-01-23 121.00 130.00 121.00 125.50 0.0M
2023-01-20 117.50 118.00 113.50 117.00 0.0M
2023-01-19 118.00 118.50 117.00 117.50 0.0M
2023-01-18 118.50 119.00 115.00 118.00 0.0M
2023-01-17 119.50 119.50 115.00 118.50 0.0M
2023-01-16 114.00 117.50 114.00 117.50 0.0M
2023-01-13 115.00 116.00 112.00 113.50 0.0M
2023-01-12 109.00 115.00 109.00 115.00 0.0M
2023-01-11 108.00 114.50 108.00 114.50 0.0M
2023-01-10 105.00 112.00 104.00 112.00 0.0M
2023-01-09 101.50 106.00 101.50 105.00 0.0M
2023-01-05 100.00 105.50 99.40 101.50 0.0M
2023-01-04 106.00 107.50 98.40 107.00 0.0M
2023-01-03 104.50 107.00 103.00 106.00 0.0M
2023-01-02 101.50 106.50 101.50 104.50 0.0M