Proact IT Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	74.600	75.300	74.600	74.903	70.496	1,190
2023-07-21	75.700	75.700	75.200	75.300	70.870	1,789
2023-07-20	77.700	77.700	76.600	76.800	72.282	5,087
2023-07-19	77.800	79.300	77.300	78.620	73.994	3,217
2023-07-18	78.600	79.000	76.900	78.497	73.879	1,451
2023-07-17	79.300	79.500	78.200	78.418	73.805	11,494
2023-07-14	76.300	78.600	70.400	77.210	72.668	9,450
2023-07-13	76.800	77.700	76.600	77.208	72.666	3,827
2023-07-12	75.500	77.200	75.300	77.008	72.478	6,033
2023-07-11	76.000	76.479	75.900	76.479	71.980	1,428
2023-07-10	78.300	78.600	78.300	78.300	73.694	1,632
2023-07-07	77.400	79.300	77.400	77.400	72.847	19,183
2023-07-06	78.400	78.400	77.100	77.400	72.847	19,516
2023-07-05	78.300	78.500	78.000	78.323	73.715	2,000
2023-07-04	77.500	78.200	77.500	78.003	73.414	2,360
2023-07-03	78.000	78.100	77.500	78.003	73.414	5,131
2023-06-30	77.700	79.200	77.300	79.108	74.454	19,381
2023-06-29	77.700	77.700	77.300	77.700	73.129	18,801
2023-06-28	77.600	78.000	77.594	77.997	73.408	1,353
2023-06-27	77.400	77.400	76.300	76.800	72.282	2,199
2023-06-26	77.600	77.700	77.000	77.066	72.533	2,981
2023-06-22	78.000	78.400	77.926	77.926	73.341	3,173
2023-06-21	79.100	79.100	78.300	78.300	73.694	3,096
2023-06-20	79.100	79.300	78.300	78.800	74.164	4,502
2023-06-19	80.600	81.600	79.700	80.328	75.602	12,791
2023-06-16	82.100	82.500	81.200	82.100	77.270	9,930
2023-06-15	83.700	83.700	83.100	83.297	78.396	4,650
2023-06-14	83.000	84.796	82.900	83.707	78.783	4,707
2023-06-13	82.800	83.200	82.684	82.684	77.820	8,380
2023-06-12	82.100	82.900	81.664	81.664	76.860	4,913
2023-06-09	77.200	80.800	77.200	80.603	75.861	10,956
2023-06-08	76.600	77.500	76.397	76.718	72.205	2,032
2023-06-07	76.600	77.300	76.000	76.746	72.231	7,367
2023-06-05	77.200	77.200	76.500	76.500	72.000	2,987
2023-06-02	78.200	79.100	77.600	77.839	73.260	7,414
2023-06-01	77.600	78.400	77.000	77.300	72.753	14,412
2023-05-31	76.500	77.700	76.500	77.191	72.650	3,749
2023-05-30	77.500	77.500	76.600	76.600	72.094	2,378
2023-05-26	77.000	77.300	76.700	77.300	72.753	835
2023-05-25	78.100	78.100	77.300	77.400	72.847	689
2023-05-24	77.400	78.200	77.100	77.879	73.298	427
2023-05-23	79.100	79.300	78.300	78.400	73.788	919
2023-05-22	79.500	79.600	78.800	79.174	74.516	2,519
2023-05-19	80.600	80.900	80.192	80.192	75.474	1,501
2023-05-17	81.300	81.300	80.900	80.900	76.141	156
2023-05-16	81.300	81.500	80.900	81.500	76.706	3,618
2023-05-15	79.800	81.600	79.800	81.600	76.800	670
2023-05-12	81.200	81.200	80.961	80.961	76.198	285
2023-05-11	83.600	83.600	81.400	81.400	76.611	202
2023-05-10	81.500	83.600	81.500	83.100	78.211	532
2023-05-09	80.000	80.600	80.000	80.600	75.858	700
2023-05-05	80.000	83.100	79.700	82.600	77.741	2,661
2023-05-04	90.600	90.600	82.200	82.200	75.623	1,342
2023-05-03	107.20	107.60	106.20	106.20	97.703	330
2023-05-02	109.80	109.80	106.40	108.36	99.692	2,536
2023-04-28	107.80	110.20	106.20	107.60	98.987	920
2023-04-27	111.00	111.00	108.00	108.00	99.359	237
2023-04-26	106.40	108.60	106.40	108.60	99.911	283
2023-04-25	106.80	109.00	106.60	108.60	99.911	4,398
2023-04-24	108.00	108.00	106.20	107.40	98.807	690

← NewerPage 13 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.