Probi AB (publ) (PROB.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 01:51PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 66 |
| 16 May 2024 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 387 |
| 15 May 2024 | 206.00 | 214.00 | 206.00 | 210.00 | 210.00 | 26 |
| 14 May 2024 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 23 |
| 13 May 2024 | 210.00 | 211.00 | 206.00 | 211.00 | 211.00 | 537 |
| 10 May 2024 | 200.00 | 210.00 | 200.00 | 205.00 | 205.00 | 585 |
| 08 May 2024 | 204.00 | 208.00 | 201.00 | 204.00 | 204.00 | 334 |
| 08 May 2024 | 1.3 Dividend | |||||
| 07 May 2024 | 203.00 | 208.00 | 203.00 | 204.00 | 202.70 | 119 |
| 06 May 2024 | 209.00 | 209.00 | 206.00 | 206.00 | 204.69 | 85 |
| 03 May 2024 | 203.00 | 209.00 | 203.00 | 209.00 | 207.67 | 1,262 |
| 02 May 2024 | 200.00 | 203.00 | 200.00 | 203.00 | 201.71 | 33 |
| 30 Apr 2024 | 203.00 | 208.00 | 203.00 | 203.00 | 201.71 | 125 |
| 29 Apr 2024 | 205.00 | 205.00 | 199.00 | 203.00 | 201.71 | 239 |
| 26 Apr 2024 | 206.00 | 209.00 | 201.00 | 209.00 | 207.67 | 170 |
| 25 Apr 2024 | 206.00 | 206.00 | 205.00 | 205.00 | 203.69 | 589 |
| 24 Apr 2024 | 205.00 | 219.00 | 205.00 | 205.00 | 203.69 | 292 |
| 23 Apr 2024 | 199.00 | 204.00 | 199.00 | 204.00 | 202.70 | 114 |
| 22 Apr 2024 | 200.00 | 209.00 | 200.00 | 204.00 | 202.70 | 795 |
| 19 Apr 2024 | 206.00 | 220.00 | 200.00 | 207.00 | 205.68 | 1,948 |
| 18 Apr 2024 | 210.00 | 221.00 | 210.00 | 221.00 | 219.59 | 12 |
| 17 Apr 2024 | 219.00 | 220.00 | 219.00 | 220.00 | 218.60 | 32 |
| 16 Apr 2024 | 224.00 | 224.00 | 212.00 | 220.00 | 218.60 | 68 |
| 15 Apr 2024 | 216.00 | 224.00 | 216.00 | 223.00 | 221.58 | 181 |
| 12 Apr 2024 | 211.00 | 217.00 | 211.00 | 216.00 | 214.62 | 221 |
| 11 Apr 2024 | 211.00 | 214.00 | 210.00 | 214.00 | 212.64 | 1,112 |
| 10 Apr 2024 | 206.00 | 212.00 | 206.00 | 211.00 | 209.66 | 54 |
| 09 Apr 2024 | 210.00 | 213.00 | 210.00 | 213.00 | 211.64 | 309 |
| 08 Apr 2024 | 210.00 | 211.00 | 210.00 | 211.00 | 209.66 | 456 |
| 05 Apr 2024 | 207.00 | 212.00 | 207.00 | 208.00 | 206.67 | 724 |
| 04 Apr 2024 | 206.00 | 213.00 | 206.00 | 206.00 | 204.69 | 126 |
| 03 Apr 2024 | 214.00 | 214.00 | 206.00 | 206.00 | 204.69 | 255 |
| 02 Apr 2024 | 211.00 | 214.00 | 211.00 | 214.00 | 212.64 | 98 |
| 28 Mar 2024 | 209.00 | 212.00 | 209.00 | 211.00 | 209.66 | 814 |
| 27 Mar 2024 | 208.00 | 212.00 | 201.00 | 205.00 | 203.69 | 746 |
| 26 Mar 2024 | 198.50 | 205.00 | 198.50 | 204.00 | 202.70 | 84 |
| 25 Mar 2024 | 198.50 | 206.00 | 197.50 | 197.50 | 196.24 | 636 |
| 22 Mar 2024 | 199.00 | 201.00 | 199.00 | 199.00 | 197.73 | 1,511 |
| 21 Mar 2024 | 202.00 | 208.00 | 199.00 | 201.00 | 199.72 | 1,893 |
| 20 Mar 2024 | 204.00 | 207.00 | 202.00 | 202.00 | 200.71 | 686 |
| 19 Mar 2024 | 212.00 | 212.00 | 204.00 | 208.00 | 206.67 | 418 |
| 18 Mar 2024 | 211.00 | 212.00 | 204.00 | 212.00 | 210.65 | 277 |
| 15 Mar 2024 | 204.00 | 217.00 | 204.00 | 211.00 | 209.66 | 676 |
| 14 Mar 2024 | 229.00 | 237.00 | 218.00 | 229.00 | 227.54 | 1,236 |
| 13 Mar 2024 | 235.00 | 236.00 | 218.00 | 229.00 | 227.54 | 1,079 |
| 12 Mar 2024 | 230.00 | 235.00 | 230.00 | 235.00 | 233.50 | 225 |
| 11 Mar 2024 | 220.00 | 236.00 | 204.00 | 236.00 | 234.50 | 721 |
| 08 Mar 2024 | 205.00 | 239.00 | 205.00 | 220.00 | 218.60 | 1,529 |
| 07 Mar 2024 | 197.50 | 205.00 | 197.50 | 205.00 | 203.69 | 308 |
| 06 Mar 2024 | 215.00 | 215.00 | 197.50 | 198.50 | 197.24 | 86 |
| 05 Mar 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 196.24 | 10 |
| 04 Mar 2024 | 206.00 | 206.00 | 201.00 | 203.00 | 201.71 | 52 |
| 01 Mar 2024 | 204.00 | 205.00 | 197.50 | 205.00 | 203.69 | 451 |
| 29 Feb 2024 | 200.00 | 203.00 | 197.50 | 199.00 | 197.73 | 2,418 |
| 28 Feb 2024 | 201.00 | 201.00 | 198.50 | 200.00 | 198.73 | 387 |
| 27 Feb 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 199.72 | 127 |
| 26 Feb 2024 | 203.00 | 203.00 | 201.00 | 201.00 | 199.72 | 2,161 |
| 23 Feb 2024 | 205.00 | 205.00 | 200.00 | 203.00 | 201.71 | 54 |
| 22 Feb 2024 | 204.00 | 204.00 | 200.00 | 201.00 | 199.72 | 405 |
| 21 Feb 2024 | 201.00 | 204.00 | 201.00 | 204.00 | 202.70 | 262 |
| 20 Feb 2024 | 203.00 | 203.00 | 197.00 | 197.00 | 195.74 | 289 |
| 19 Feb 2024 | 210.00 | 210.00 | 201.00 | 203.00 | 201.71 | 162 |
| 16 Feb 2024 | 201.00 | 210.00 | 201.00 | 210.00 | 208.66 | 6,632 |
| 15 Feb 2024 | 208.00 | 208.00 | 200.00 | 201.00 | 199.72 | 1,492 |
| 14 Feb 2024 | 203.00 | 207.00 | 202.00 | 207.00 | 205.68 | 612 |
| 13 Feb 2024 | 197.00 | 203.00 | 197.00 | 203.00 | 201.71 | 1,115 |
| 12 Feb 2024 | 202.00 | 202.00 | 197.50 | 198.00 | 196.74 | 199 |
| 09 Feb 2024 | 208.00 | 208.00 | 202.00 | 202.00 | 200.71 | 376 |
| 08 Feb 2024 | 201.00 | 204.00 | 201.00 | 202.00 | 200.71 | 425 |
| 07 Feb 2024 | 201.00 | 202.00 | 201.00 | 201.00 | 199.72 | 8,870 |
| 06 Feb 2024 | 200.00 | 202.00 | 197.00 | 202.00 | 200.71 | 223 |
| 05 Feb 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 200.71 | 3 |
| 02 Feb 2024 | 213.00 | 213.00 | 202.00 | 206.00 | 204.69 | 41 |
| 01 Feb 2024 | 202.00 | 214.00 | 202.00 | 213.00 | 211.64 | 293 |
| 31 Jan 2024 | 202.00 | 207.00 | 200.00 | 206.00 | 204.69 | 954 |
| 30 Jan 2024 | 210.00 | 210.00 | 209.00 | 209.00 | 207.67 | 138 |
| 29 Jan 2024 | 197.00 | 212.00 | 197.00 | 210.00 | 208.66 | 6,538 |
| 26 Jan 2024 | 198.00 | 201.00 | 186.00 | 199.00 | 197.73 | 1,292 |
| 25 Jan 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 201.71 | 73 |
| 24 Jan 2024 | 198.50 | 203.00 | 198.50 | 203.00 | 201.71 | 357 |
| 23 Jan 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.70 | 115 |
| 22 Jan 2024 | 198.50 | 201.00 | 198.50 | 201.00 | 199.72 | 23 |
| 19 Jan 2024 | 209.00 | 212.00 | 181.00 | 201.00 | 199.72 | 953 |
| 18 Jan 2024 | 205.00 | 206.00 | 205.00 | 205.00 | 203.69 | 246 |
| 17 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 210.65 | 28 |
| 16 Jan 2024 | 201.00 | 213.00 | 199.50 | 212.00 | 210.65 | 484 |
| 15 Jan 2024 | 205.00 | 205.00 | 199.00 | 202.00 | 200.71 | 1,082 |
| 12 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 203.69 | 93 |
| 11 Jan 2024 | 199.00 | 205.00 | 199.00 | 205.00 | 203.69 | 1,694 |
| 10 Jan 2024 | 200.00 | 203.00 | 199.00 | 203.00 | 201.71 | 294 |
| 09 Jan 2024 | 200.00 | 201.00 | 200.00 | 201.00 | 199.72 | 16 |
| 08 Jan 2024 | 197.00 | 209.00 | 197.00 | 201.00 | 199.72 | 154 |
| 05 Jan 2024 | 200.00 | 201.00 | 198.00 | 201.00 | 199.72 | 122 |
| 04 Jan 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 199.72 | 4 |
| 03 Jan 2024 | 200.00 | 203.00 | 200.00 | 203.00 | 201.71 | 1,001 |
| 02 Jan 2024 | 203.00 | 203.00 | 200.00 | 203.00 | 201.71 | 141 |
| 29 Dec 2023 | 203.00 | 204.00 | 201.00 | 203.00 | 201.71 | 892 |
| 28 Dec 2023 | 202.00 | 205.00 | 202.00 | 205.00 | 203.69 | 106 |
| 27 Dec 2023 | 211.00 | 211.00 | 203.00 | 204.00 | 202.70 | 131 |
| 22 Dec 2023 | 215.00 | 216.00 | 206.00 | 206.00 | 204.69 | 241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.