Nasdaq Stockholm · PROF-B · stock
ProfilGruppen AB (publ) (PROF-B) stock price history
Every Nasdaq Stockholm trading session of ProfilGruppen AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,500 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PROF-B adjusted close, 2000 to 2026
- SEK 199.57
- All time high, 2022
- SEK 132.50
- 52 week high, SEK 90.00 low
- 6,500
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PROF-B key facts
- ProfilGruppen AB (publ) (PROF-B) closed at SEK 111.50 on Nov 13, 2026 on Nasdaq Stockholm.
- PROF-B's all time high close is SEK 199.57, set on Apr 13, 2022; its all time low close is SEK 16.01 on Oct 16, 2014.
- PROF-B's 52 week range is SEK 90.00 to SEK 132.50.
- PROF-B returned -10.4% over the year to Nov 13, 2026 and +15.6% over five years.
- Over ten years PROF-B returned +113%, +7.9% a year compounded.
- PROF-B's deepest drawdown was -68.9% from Dec 29, 2006 to Oct 16, 2014.
- DataCedar holds 6,500 daily sessions of PROF-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PROF-B price chart, 2000 to 2026
PROF-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.2% |
| 3 months | -7.5% |
| 6 months | +13.8% |
| Year to date | -3.9% |
| 1 year | -10.4% |
| 3 years | +31.0% |
| 5 years | +15.6% |
| 10 years | +113.2% |
| Since Jan 3, 2000 | +289.8% |
| Compound annual growth, 26.9 years | +5.2% |
PROF-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 199.57 on Apr 13, 2022
- All time low close
- SEK 16.01 on Oct 16, 2014
- 52 week high
- SEK 132.50 on Sep 4, 2026
- 52 week low
- SEK 90.00 on Mar 19, 2026
- Deepest drawdown
- -68.9% from Dec 29, 2006 to Oct 16, 2014, recovered Oct 20, 2016
- Best single session
- +27.9% on Jul 1, 2014
- Worst single session
- -20.6% on Feb 9, 2023
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2000
- 3.9×
- Best calendar year
- 2016, +91%
- Worst calendar year
- 2008, -55%
PROF-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 117.00 | SEK 132.50 | SEK 90.00 | SEK 111.50 | -3.9% | 490.1K | 215 |
| 2025 | SEK 97.11 | SEK 180.00 | SEK 94.22 | SEK 116.00 | +21.6% | 731.4K | 249 |
| 2024 | SEK 99.10 | SEK 133.36 | SEK 89.28 | SEK 95.38 | -3.8% | 464.5K | 251 |
| 2023 | SEK 90.66 | SEK 142.92 | SEK 83.07 | SEK 99.10 | +9.3% | 770.4K | 251 |
| 2022 | SEK 97.29 | SEK 206.22 | SEK 71.82 | SEK 90.66 | -6.8% | 2.9M | 253 |
| 2021 | SEK 78.66 | SEK 111.84 | SEK 69.35 | SEK 97.29 | +24.2% | 996.7K | 253 |
| 2020 | SEK 83.15 | SEK 87.31 | SEK 47.40 | SEK 78.33 | -7.2% | 951.3K | 251 |
| 2019 | SEK 79.06 | SEK 104.21 | SEK 73.18 | SEK 84.40 | +6.8% | 704K | 247 |
| 2018 | SEK 96.54 | SEK 109.08 | SEK 77.70 | SEK 79.06 | -18.1% | 1.1M | 252 |
| 2017 | SEK 55.51 | SEK 112.91 | SEK 55.32 | SEK 96.54 | +73.9% | 2.4M | 249 |
| 2016 | SEK 29.00 | SEK 58.16 | SEK 26.21 | SEK 55.51 | +91.4% | 929.8K | 245 |
| 2015 | SEK 17.14 | SEK 34.82 | SEK 17.14 | SEK 29.00 | +67.7% | 1.5M | 240 |
| 2014 | SEK 18.53 | SEK 42.91 | SEK 15.86 | SEK 17.30 | -8.9% | 1.1M | 248 |
| 2013 | SEK 19.57 | SEK 28.73 | SEK 17.42 | SEK 18.98 | -2.7% | 572K | 246 |
| 2012 | SEK 23.40 | SEK 26.00 | SEK 17.88 | SEK 19.50 | -16.9% | 312.4K | 248 |
| 2011 | SEK 34.26 | SEK 35.37 | SEK 21.00 | SEK 23.47 | -32.4% | 524.1K | 240 |
| 2010 | SEK 28.11 | SEK 36.95 | SEK 24.00 | SEK 34.74 | +28.5% | 749.6K | 205 |
| 2009 | SEK 20.33 | SEK 35.37 | SEK 19.66 | SEK 27.03 | +37.5% | 293.9K | 229 |
| 2008 | SEK 43.84 | SEK 46.22 | SEK 19.10 | SEK 19.66 | -55.0% | 599.5K | 249 |
| 2007 | SEK 51.26 | SEK 51.26 | SEK 42.81 | SEK 43.69 | -15.2% | 891.2K | 236 |
| 2006 | SEK 41.20 | SEK 51.55 | SEK 37.89 | SEK 51.55 | +23.1% | 2.3M | 224 |
| 2005 | SEK 37.89 | SEK 43.82 | SEK 33.21 | SEK 41.89 | +9.4% | 1.8M | 260 |
| 2004 | SEK 31.48 | SEK 38.58 | SEK 27.71 | SEK 38.30 | +21.7% | 1M | 258 |
| 2003 | SEK 20.62 | SEK 32.29 | SEK 19.61 | SEK 31.48 | +52.7% | 367.7K | 235 |
| 2002 | SEK 23.03 | SEK 30.13 | SEK 16.39 | SEK 20.62 | -12.3% | 168.9K | 234 |
| 2001 | SEK 25.22 | SEK 27.74 | SEK 19.37 | SEK 23.50 | -6.8% | 406.3K | 222 |
| 2000 | SEK 30.09 | SEK 30.09 | SEK 20.68 | SEK 25.22 | n/a | 814.1K | 210 |
PROF-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 111.50 | 0.0% |
| October 2026 | SEK 111.50 | -9.7% |
| September 2026 | SEK 123.50 | +1.6% |
| August 2026 | SEK 121.50 | +3.0% |
| July 2026 | SEK 118.00 | +22.9% |
| June 2026 | SEK 96.00 | -0.6% |
| May 2026 | SEK 96.60 | +1.3% |
| April 2026 | SEK 95.40 | -1.0% |
| March 2026 | SEK 96.40 | -4.6% |
| February 2026 | SEK 101.00 | -17.2% |
| January 2026 | SEK 122.00 | +5.2% |
| December 2025 | SEK 116.00 | -3.3% |
About the PROF-B data
Daily bars. 6,500 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3APROF-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
PROF-B share price history
