Proact IT Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	88.740	88.740	88.740	88.740	81.639	209
2023-01-16	88.000	88.000	87.900	87.900	80.867	84
2023-01-13	85.600	87.200	85.600	86.450	79.533	2,462
2023-01-12	84.100	85.200	84.100	84.700	77.923	1,188
2023-01-11	83.300	84.100	83.200	83.600	76.911	1,914
2023-01-10	84.100	84.100	84.100	84.100	77.371	1,164
2023-01-09	83.200	83.800	83.200	83.800	77.095	66
2023-01-05	82.100	83.600	82.100	83.600	76.911	115
2023-01-04	83.700	83.700	82.400	82.800	76.175	1,504
2023-01-03	83.900	83.900	83.000	83.000	76.359	1,692
2022-12-30	82.400	82.600	82.400	82.600	75.991	58
2022-12-29	81.400	82.800	81.200	82.700	76.083	1,459
2022-12-23	81.400	81.400	81.400	81.400	74.887	130
2022-12-22	80.700	80.700	80.000	80.400	73.967	885
2022-12-20	81.500	81.500	81.500	81.500	74.979	6
2022-12-19	81.000	81.300	81.000	81.100	74.611	653
2022-12-16	81.200	81.500	80.800	81.000	74.519	1,448
2022-12-15	82.800	83.200	81.300	81.400	74.887	542
2022-12-14	82.900	84.800	82.300	84.700	77.923	1,259
2022-12-13	83.300	83.400	83.000	83.400	76.727	164
2022-12-12	82.100	82.700	80.700	82.500	75.899	9,700
2022-12-09	81.600	81.700	81.600	81.700	75.163	105
2022-12-08	81.800	81.800	81.400	81.400	74.887	110
2022-12-07	83.300	83.300	82.700	82.700	76.083	428
2022-12-06	86.600	86.600	85.100	85.100	78.291	273
2022-12-02	86.900	87.200	86.341	86.341	79.433	450
2022-12-01	86.000	86.000	85.300	85.500	78.659	541
2022-11-30	85.400	85.600	85.100	85.100	78.291	511
2022-11-23	84.300	85.300	84.300	85.300	78.475	484
2022-11-22	84.200	84.300	84.200	84.300	77.555	69
2022-11-18	84.800	85.400	84.000	85.200	78.383	409
2022-11-17	84.300	84.300	84.300	84.300	77.555	694
2022-11-16	85.900	85.900	85.500	85.500	78.659	1,486
2022-11-15	87.700	87.700	87.700	87.700	80.683	88
2022-11-14	89.600	89.600	88.700	88.700	81.603	3,050
2022-11-11	91.600	92.800	91.500	92.000	84.639	582
2022-11-10	91.900	91.900	91.900	91.900	84.547	998
2022-11-08	92.432	92.432	92.432	92.432	85.036	2,773
2022-11-04	88.300	88.300	87.910	87.910	80.876	647
2022-11-03	88.000	88.300	87.900	88.300	81.235	1,290
2022-11-02	88.900	88.900	88.598	88.883	81.771	436
2022-11-01	88.998	90.091	88.998	90.091	82.883	3,102
2022-10-31	89.200	89.200	89.200	89.200	82.063	72
2022-10-27	89.300	89.400	89.300	89.400	82.247	165
2022-10-26	88.700	88.700	88.498	88.498	81.418	131
2022-10-25	90.400	90.400	87.998	88.526	81.443	4,443
2022-10-18	84.400	85.500	84.200	84.436	77.680	3,088
2022-10-17	83.700	83.700	83.700	83.700	77.003	1
2022-10-14	80.200	80.200	79.900	79.900	73.507	231
2022-10-13	79.900	79.900	79.000	79.000	72.679	353
2022-10-12	78.900	80.800	78.900	80.286	73.862	5,467
2022-10-07	80.700	81.000	79.900	79.900	73.507	695
2022-10-04	81.198	81.198	81.198	81.198	74.702	927
2022-10-03	80.000	80.000	79.700	79.700	73.323	304
2022-09-30	78.700	79.800	78.700	79.800	73.415	94
2022-09-29	78.200	78.200	78.200	78.200	71.943	1
2022-09-28	78.700	78.700	78.700	78.700	72.403	61
2022-09-27	77.500	77.500	77.500	77.500	71.299	1
2022-09-26	79.200	79.200	78.900	78.900	72.587	633
2022-09-21	82.700	82.700	82.445	82.445	75.849	686

← NewerPage 15 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.