Proact IT Group AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	91.300	91.400	90.200	91.400	86.023	1,072
2024-01-12	91.600	91.600	90.853	91.203	85.838	1,034
2024-01-11	90.300	90.700	90.000	90.324	85.011	1,035
2024-01-10	91.600	91.600	90.803	90.803	85.461	804
2024-01-09	90.600	91.400	90.600	91.380	86.005	1,425
2024-01-08	90.600	91.300	90.113	90.113	84.812	2,310
2024-01-05	90.000	90.600	89.400	90.200	84.894	4,550
2024-01-04	91.500	91.500	90.500	90.600	85.270	2,554
2024-01-03	91.100	92.300	90.400	90.703	85.367	2,083
2024-01-02	94.200	94.200	92.166	93.494	87.994	733
2023-12-29	94.200	94.200	93.800	93.800	88.282	896
2023-12-28	93.800	94.900	93.600	94.900	89.317	1,770
2023-12-27	94.300	94.300	93.400	93.400	87.905	391
2023-12-22	93.300	93.300	92.700	92.700	87.247	457
2023-12-21	92.100	93.300	92.100	93.200	87.717	3,756
2023-12-20	92.900	94.900	92.600	94.900	89.317	878
2023-12-19	94.000	94.800	93.100	93.100	87.623	608
2023-12-18	91.500	92.906	91.500	92.000	86.588	1,380
2023-12-15	90.700	92.500	90.700	91.500	86.117	1,745
2023-12-14	89.900	89.983	88.700	88.700	83.482	728
2023-12-13	88.900	88.900	88.400	88.583	83.372	2,231
2023-12-12	88.000	88.800	87.600	87.600	82.447	4,920
2023-12-11	87.300	87.300	87.059	87.059	81.937	593
2023-12-08	86.700	87.600	86.700	86.700	81.600	1,546
2023-12-07	87.300	87.600	87.300	87.600	82.447	899
2023-12-06	87.700	88.300	87.594	87.594	82.441	2,298
2023-12-05	87.200	88.500	87.200	87.466	82.320	2,477
2023-12-04	87.094	87.300	87.094	87.300	82.164	625
2023-12-01	88.000	89.400	87.800	87.900	82.729	1,512
2023-11-30	87.900	87.900	87.900	87.900	82.729	352
2023-11-29	85.100	88.400	85.100	86.943	81.828	2,997
2023-11-28	85.600	85.900	84.800	85.100	80.094	2,645
2023-11-27	84.100	85.000	84.000	85.000	80.000	1,679
2023-11-24	83.900	84.400	83.600	83.600	78.682	816
2023-11-23	83.600	83.600	83.600	83.600	78.682	381
2023-11-22	85.900	85.900	84.900	85.900	80.847	882
2023-11-21	87.700	88.000	86.300	88.000	82.823	3,223
2023-11-20	87.000	87.600	86.300	86.300	81.223	2,459
2023-11-17	85.100	87.300	84.200	84.200	79.247	4,831
2023-11-16	83.200	84.100	82.200	82.200	77.364	3,001
2023-11-15	81.000	81.000	80.991	80.991	76.227	585
2023-11-14	81.000	81.000	81.000	81.000	76.235	47
2023-11-13	79.800	79.968	79.700	79.968	75.264	639
2023-11-10	80.700	81.000	80.400	81.000	76.235	1,829
2023-11-09	80.400	80.900	79.800	80.000	75.294	2,302
2023-11-08	80.900	80.900	79.400	80.100	75.388	3,494
2023-11-07	81.800	82.000	80.400	80.400	75.670	1,168
2023-11-06	80.400	81.000	80.000	80.700	75.953	2,405
2023-11-03	79.700	79.700	79.300	79.400	74.729	1,228
2023-11-02	78.600	79.400	77.300	77.300	72.753	1,584
2023-11-01	78.200	78.400	77.300	77.500	72.941	758
2023-10-31	77.200	77.700	76.300	77.495	72.936	1,433
2023-10-30	76.600	77.200	75.900	76.376	71.883	3,733
2023-10-27	73.900	76.000	73.400	76.000	71.529	941
2023-10-26	74.500	77.200	74.500	75.911	71.445	2,569
2023-10-25	74.646	74.646	74.646	74.646	70.255	391
2023-10-24	74.200	75.795	72.400	72.400	68.141	1,083
2023-10-23	72.600	73.400	72.500	73.400	69.082	1,351
2023-10-20	72.600	73.100	72.600	73.048	68.750	520
2023-10-19	73.600	73.710	73.600	73.710	69.374	130

← NewerPage 11 of 18 · 1,069 trading daysOlder →

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.