Proact IT Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-21	108.20	108.20	107.40	107.80	99.175	309
2023-04-20	110.80	110.80	108.40	108.40	99.727	69
2023-04-19	112.40	112.40	111.20	111.20	102.30	296
2023-04-18	112.20	112.20	112.20	112.20	103.22	184
2023-04-17	116.80	116.80	115.40	115.40	106.17	265
2023-04-14	110.60	114.40	110.60	114.40	105.25	3,343
2023-04-12	109.60	110.20	109.20	109.20	100.46	4,161
2023-04-11	109.00	110.00	108.60	108.60	99.911	699
2023-04-06	106.40	108.80	106.40	108.60	99.911	3,063
2023-04-05	106.40	106.40	105.60	106.40	97.887	1,506
2023-04-04	110.00	110.00	107.60	107.60	98.991	907
2023-04-03	109.80	109.80	109.80	109.80	101.01	42
2023-03-31	109.60	110.40	109.40	110.40	101.57	848
2023-03-30	108.80	109.40	108.80	109.00	100.28	335
2023-03-29	105.20	106.80	105.20	106.20	97.703	164
2023-03-28	105.20	105.60	105.20	105.60	97.151	210
2023-03-24	104.40	104.40	104.40	104.40	96.047	22
2023-03-23	104.60	104.60	104.60	104.60	96.231	24
2023-03-22	102.20	102.20	102.00	102.00	93.839	244
2023-03-21	103.00	105.40	103.00	104.80	96.413	4,327
2023-03-20	102.60	103.80	102.60	102.80	94.575	1,425
2023-03-17	105.60	105.60	102.80	102.80	94.575	109
2023-03-16	103.80	104.80	103.80	104.60	96.231	1,869
2023-03-15	105.00	105.80	105.00	105.80	97.335	123
2023-03-14	105.40	106.60	105.40	106.60	98.071	851
2023-03-13	104.00	104.00	103.40	103.40	95.127	104
2023-03-10	106.40	106.40	106.40	106.40	97.887	170
2023-03-09	107.20	110.00	107.20	110.00	101.20	3,363
2023-03-08	109.00	110.60	109.00	110.40	101.57	734
2023-03-07	109.60	109.80	109.60	109.60	100.83	2,321
2023-03-06	109.60	111.40	109.60	110.00	101.20	1,109
2023-03-03	109.00	109.20	108.20	108.60	99.911	3,912
2023-03-02	109.00	109.20	108.80	109.20	100.46	2,298
2023-03-01	106.00	108.60	106.00	107.80	99.175	271
2023-02-28	105.20	105.60	105.20	105.40	96.967	1,104
2023-02-24	103.60	103.60	102.40	102.60	94.391	4,022
2023-02-23	105.00	105.60	104.60	104.60	96.231	550
2023-02-22	104.80	104.80	103.80	103.80	95.495	924
2023-02-20	109.40	109.40	108.80	108.80	100.09	643
2023-02-17	106.60	108.60	106.60	108.20	99.543	635
2023-02-16	109.00	109.00	108.20	108.20	99.543	162
2023-02-15	109.80	110.80	109.80	110.40	101.57	42
2023-02-14	109.00	109.20	108.80	108.80	100.09	1,749
2023-02-13	105.60	107.80	105.60	107.80	99.175	1,635
2023-02-10	104.40	104.40	100.60	103.40	95.127	741
2023-02-09	100.80	100.80	98.900	98.900	90.987	1,637
2023-02-08	93.500	95.500	93.500	95.500	87.859	725
2023-02-07	94.400	94.900	93.100	93.100	85.651	1,761
2023-02-06	94.700	94.700	93.500	93.500	86.019	2,040
2023-02-03	91.600	93.500	91.600	93.400	85.927	1,029
2023-02-02	90.100	92.300	90.100	92.300	84.915	4,223
2023-02-01	88.300	89.700	88.300	88.400	81.327	2,411
2023-01-31	88.200	88.700	87.800	87.800	80.775	325
2023-01-30	90.300	90.300	88.700	88.700	81.603	138
2023-01-27	90.000	90.000	90.000	90.000	82.799	118
2023-01-26	89.300	89.300	89.300	89.300	82.155	1
2023-01-24	89.600	89.700	89.100	89.100	81.971	365
2023-01-23	89.200	89.200	89.000	89.000	81.879	425
2023-01-20	87.200	88.200	87.200	88.200	81.143	2,466
2023-01-19	87.600	87.600	86.600	86.600	79.671	912

← NewerPage 14 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.