Proact IT Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-18	74.500	74.500	73.628	73.628	69.297	588
2023-10-17	74.200	74.300	73.500	73.746	69.408	2,279
2023-10-16	73.700	73.700	73.625	73.625	69.294	281
2023-10-13	75.900	75.900	75.000	75.000	70.588	986
2023-10-12	77.300	77.795	77.100	77.390	72.838	282
2023-10-11	78.200	78.200	77.105	77.105	72.569	781
2023-10-10	77.100	77.500	76.760	76.760	72.244	620
2023-10-09	75.700	75.700	75.374	75.374	70.940	1,012
2023-10-06	75.100	75.300	74.943	75.300	70.870	599
2023-10-05	75.500	75.500	74.700	74.700	70.306	935
2023-10-04	75.100	75.500	75.100	75.100	70.682	499
2023-10-03	75.100	75.128	75.000	75.100	70.682	3,631
2023-10-02	78.800	79.400	78.578	78.578	73.956	3,711
2023-09-29	76.300	76.905	76.300	76.905	72.381	789
2023-09-28	75.100	75.600	73.100	73.100	68.800	2,410
2023-09-27	71.000	72.700	71.000	72.076	67.836	1,571
2023-09-26	70.600	71.300	70.600	71.043	66.863	1,673
2023-09-25	71.800	71.800	71.800	71.800	67.576	57
2023-09-22	71.000	72.100	71.000	71.800	67.576	1,194
2023-09-21	72.300	72.300	72.200	72.200	67.953	496
2023-09-20	71.100	71.200	71.100	71.100	66.917	428
2023-09-19	70.400	70.600	70.200	70.600	66.447	682
2023-09-18	70.400	70.794	70.400	70.794	66.629	361
2023-09-15	71.600	71.888	71.600	71.888	67.659	1,511
2023-09-14	72.200	72.500	71.912	71.912	67.682	975
2023-09-13	71.700	72.000	71.600	71.645	67.431	1,409
2023-09-12	72.700	72.700	72.100	72.300	68.047	1,814
2023-09-11	73.100	73.300	72.200	72.200	67.953	253
2023-09-08	70.200	72.200	70.200	72.200	67.953	822
2023-09-07	69.900	70.700	69.900	70.100	65.976	2,170
2023-09-05	71.000	71.000	70.600	70.753	66.591	435
2023-09-04	71.500	71.500	71.000	71.144	66.959	3,557
2023-09-01	70.400	71.700	70.400	71.154	66.968	7,010
2023-08-31	70.900	71.400	70.900	71.400	67.200	316
2023-08-30	71.200	71.200	70.827	70.827	66.661	768
2023-08-29	71.700	71.700	71.200	71.437	67.234	604
2023-08-25	71.800	71.900	71.800	71.900	67.670	44
2023-08-24	72.500	72.500	71.300	71.300	67.106	198
2023-08-23	72.200	72.200	72.200	72.200	67.953	308
2023-08-22	72.100	72.600	72.100	72.296	68.043	1,832
2023-08-21	72.000	72.000	72.000	72.000	67.764	84
2023-08-18	72.000	72.500	72.000	72.500	68.235	648
2023-08-17	72.300	72.700	72.200	72.500	68.235	1,307
2023-08-16	72.300	72.900	72.300	72.800	68.517	284
2023-08-15	73.100	73.600	73.100	73.600	69.270	451
2023-08-14	74.100	74.100	73.500	74.000	69.647	267
2023-08-11	74.800	74.800	73.600	73.600	69.270	1,904
2023-08-10	73.500	74.000	73.500	73.800	69.459	1,954
2023-08-09	75.200	75.200	74.500	74.500	70.117	930
2023-08-08	75.300	75.300	74.300	75.100	70.682	1,230
2023-08-07	76.200	76.300	75.600	75.986	71.516	2,378
2023-08-04	76.600	77.400	76.400	77.103	72.567	1,391
2023-08-03	76.100	76.100	76.100	76.100	71.623	136
2023-08-02	76.900	76.900	76.500	76.597	72.091	1,056
2023-08-01	77.600	77.900	76.900	77.406	72.853	2,063
2023-07-31	77.100	77.900	77.100	77.347	72.797	1,351
2023-07-28	77.300	78.000	77.300	77.754	73.180	2,100
2023-07-27	77.300	77.300	77.097	77.097	72.562	287
2023-07-26	76.000	77.500	76.000	77.100	72.564	924
2023-07-25	76.200	76.200	76.200	76.200	71.717	725

← NewerPage 12 of 18 · 1,066 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.