Proact IT Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 106.52 | 106.52 | 106.52 | 106.52 | 100.26 | 33 |
| 2024-04-16 | 105.89 | 105.89 | 105.80 | 105.80 | 99.573 | 314 |
| 2024-04-15 | 106.40 | 108.40 | 106.40 | 106.51 | 100.25 | 1,281 |
| 2024-04-11 | 103.80 | 104.80 | 103.80 | 104.34 | 98.203 | 201 |
| 2024-04-09 | 106.40 | 106.59 | 106.40 | 106.59 | 100.32 | 191 |
| 2024-04-08 | 108.40 | 110.40 | 107.00 | 107.00 | 100.71 | 450 |
| 2024-04-05 | 109.61 | 109.61 | 109.22 | 109.22 | 102.79 | 394 |
| 2024-04-04 | 106.80 | 107.00 | 106.80 | 107.00 | 100.71 | 497 |
| 2024-04-03 | 105.80 | 106.40 | 105.80 | 106.40 | 100.14 | 1,683 |
| 2024-04-02 | 110.80 | 110.80 | 110.80 | 110.80 | 104.28 | 192 |
| 2024-03-28 | 110.60 | 110.60 | 110.60 | 110.60 | 104.09 | 568 |
| 2024-03-27 | 108.80 | 108.80 | 108.80 | 108.80 | 102.40 | 48 |
| 2024-03-26 | 108.41 | 108.41 | 107.74 | 108.38 | 102.01 | 590 |
| 2024-03-25 | 108.00 | 108.00 | 108.00 | 108.00 | 101.65 | 8 |
| 2024-03-22 | 107.60 | 107.60 | 106.14 | 107.60 | 101.27 | 1,946 |
| 2024-03-21 | 108.20 | 108.50 | 107.97 | 108.50 | 102.12 | 930 |
| 2024-03-20 | 107.60 | 107.60 | 107.30 | 107.30 | 100.99 | 130 |
| 2024-03-19 | 108.60 | 108.60 | 108.60 | 108.60 | 102.21 | 212 |
| 2024-03-18 | 109.40 | 109.40 | 108.60 | 108.75 | 102.36 | 1,176 |
| 2024-03-15 | 107.52 | 107.52 | 107.14 | 107.20 | 100.90 | 1,063 |
| 2024-03-14 | 107.08 | 107.08 | 107.08 | 107.08 | 100.78 | 547 |
| 2024-03-12 | 105.37 | 105.85 | 105.37 | 105.85 | 99.627 | 559 |
| 2024-03-11 | 104.80 | 105.40 | 104.80 | 105.20 | 99.011 | 985 |
| 2024-03-08 | 107.60 | 108.20 | 107.40 | 107.40 | 101.08 | 2,776 |
| 2024-03-07 | 108.00 | 108.60 | 108.00 | 108.40 | 102.03 | 1,017 |
| 2024-03-06 | 108.40 | 109.40 | 108.40 | 109.21 | 102.78 | 576 |
| 2024-03-05 | 110.34 | 110.34 | 109.24 | 109.24 | 102.81 | 1,708 |
| 2024-03-04 | 109.80 | 110.20 | 109.77 | 109.94 | 103.47 | 1,276 |
| 2024-03-01 | 109.00 | 109.14 | 108.20 | 108.80 | 102.40 | 1,558 |
| 2024-02-29 | 108.10 | 108.10 | 108.10 | 108.10 | 101.74 | 260 |
| 2024-02-28 | 106.80 | 106.83 | 106.40 | 106.83 | 100.55 | 885 |
| 2024-02-23 | 106.80 | 106.80 | 104.85 | 104.85 | 98.684 | 251 |
| 2024-02-22 | 104.60 | 104.60 | 104.60 | 104.60 | 98.446 | 557 |
| 2024-02-21 | 103.60 | 103.60 | 102.40 | 103.49 | 97.400 | 2,360 |
| 2024-02-20 | 101.85 | 102.48 | 101.85 | 102.48 | 96.449 | 543 |
| 2024-02-19 | 104.20 | 105.00 | 104.20 | 105.00 | 98.823 | 516 |
| 2024-02-16 | 105.40 | 105.60 | 105.40 | 105.60 | 99.388 | 325 |
| 2024-02-15 | 104.60 | 104.60 | 103.20 | 104.60 | 98.450 | 958 |
| 2024-02-14 | 103.00 | 103.19 | 103.00 | 103.19 | 97.123 | 743 |
| 2024-02-13 | 105.00 | 105.00 | 104.00 | 104.00 | 97.885 | 452 |
| 2024-02-12 | 102.40 | 102.99 | 101.80 | 101.80 | 95.811 | 847 |
| 2024-02-09 | 101.20 | 101.40 | 101.20 | 101.40 | 95.435 | 325 |
| 2024-02-08 | 100.40 | 102.00 | 100.40 | 101.40 | 95.438 | 2,000 |
| 2024-02-07 | 92.800 | 92.900 | 92.003 | 92.003 | 86.591 | 557 |
| 2024-02-06 | 93.000 | 93.003 | 93.000 | 93.003 | 87.532 | 763 |
| 2024-02-05 | 91.803 | 91.803 | 91.803 | 91.803 | 86.403 | 214 |
| 2024-02-02 | 95.200 | 95.200 | 93.194 | 93.194 | 87.712 | 339 |
| 2024-02-01 | 94.400 | 94.906 | 94.200 | 94.753 | 89.179 | 267 |
| 2024-01-31 | 93.200 | 93.203 | 93.100 | 93.203 | 87.720 | 873 |
| 2024-01-30 | 92.900 | 92.903 | 92.494 | 92.803 | 87.344 | 565 |
| 2024-01-29 | 91.200 | 92.700 | 91.200 | 92.491 | 87.050 | 696 |
| 2024-01-26 | 90.800 | 92.700 | 90.800 | 92.700 | 87.247 | 351 |
| 2024-01-25 | 92.000 | 92.106 | 92.000 | 92.106 | 86.688 | 72 |
| 2024-01-24 | 92.400 | 92.403 | 91.800 | 92.403 | 86.967 | 225 |
| 2024-01-23 | 91.000 | 91.600 | 91.000 | 91.222 | 85.855 | 1,108 |
| 2024-01-22 | 90.000 | 91.194 | 90.000 | 91.194 | 85.829 | 360 |
| 2024-01-19 | 90.300 | 91.600 | 89.394 | 91.600 | 86.211 | 2,633 |
| 2024-01-18 | 90.300 | 91.494 | 88.700 | 88.700 | 83.482 | 1,350 |
| 2024-01-17 | 88.900 | 89.300 | 88.900 | 89.100 | 83.858 | 818 |
| 2024-01-16 | 90.400 | 90.600 | 89.300 | 89.300 | 84.047 | 702 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 2.6000 SEK |
| 2025-05-07 | 2.4000 SEK |
| 2024-05-08 | 2.0000 SEK |
| 2023-05-05 | 1.8500 SEK |
| 2022-05-06 | 1.5000 SEK |
| 2021-05-07 | 13.5000 SEK |
| 2020-11-06 | 7.5000 SEK |
| 2020-05-07 | 12.4500 SEK |
| 2019-05-10 | 12.4500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.