Proact IT Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	81.705	81.705	81.705	81.705	75.168	291
2022-09-16	83.300	83.300	83.300	83.300	76.635	1
2022-09-14	87.100	87.100	87.100	87.100	80.131	8
2022-09-13	88.500	88.500	88.200	88.200	81.143	201
2022-09-12	88.000	88.000	88.000	88.000	80.959	8
2022-09-09	86.600	87.000	86.500	86.800	79.855	409
2022-09-08	87.800	87.800	85.698	85.698	78.842	1,380
2022-09-07	88.800	88.800	87.400	87.400	80.407	140
2022-09-06	90.000	90.000	90.000	90.000	82.799	49
2022-08-31	90.000	90.000	90.000	90.000	82.799	44
2022-08-30	89.600	89.600	89.600	89.600	82.431	54
2022-08-26	89.100	89.100	88.300	88.300	81.235	1,017
2022-08-18	86.300	86.500	86.300	86.500	79.579	240
2022-08-15	85.900	88.300	85.900	88.300	81.235	196
2022-08-12	88.400	88.800	88.400	88.800	81.695	329
2022-08-11	88.000	88.000	88.000	88.000	80.959	17
2022-08-10	85.000	85.000	85.000	85.000	78.199	17
2022-08-08	89.200	89.200	87.800	87.800	80.775	3
2022-08-05	87.300	87.400	87.300	87.300	80.315	85
2022-08-02	90.300	90.300	90.300	90.300	83.075	32
2022-07-27	90.000	90.100	90.000	90.100	82.891	31
2022-07-26	90.500	90.500	90.500	90.500	83.259	20
2022-07-25	90.000	91.500	89.900	90.800	83.535	299
2022-07-22	90.100	91.400	90.100	91.400	84.087	145
2022-07-21	89.800	90.100	89.800	90.100	82.891	61
2022-07-20	89.900	91.000	89.200	90.200	82.983	1,329
2022-07-19	89.300	90.100	88.400	88.400	81.327	623
2022-07-18	89.200	89.400	88.300	89.400	82.247	582
2022-07-15	84.300	84.300	84.300	84.300	77.555	3
2022-07-14	73.600	73.700	73.500	73.700	67.803	723
2022-07-13	75.200	75.200	75.000	75.000	68.999	269
2022-07-07	75.100	75.100	75.100	75.100	69.091	623
2022-07-05	70.850	70.850	70.850	70.850	65.182	285
2022-07-04	70.800	70.800	70.100	70.100	64.491	441
2022-07-01	68.200	68.200	68.200	68.200	62.743	77
2022-06-30	67.500	67.600	66.400	67.100	61.731	510
2022-06-27	70.300	70.300	70.100	70.100	64.491	528
2022-06-23	69.300	69.300	69.300	69.300	63.755	58
2022-06-22	67.800	70.200	67.800	69.900	64.307	862
2022-06-21	70.532	70.532	70.532	70.532	64.889	191
2022-06-20	66.700	66.700	65.700	65.700	60.443	1,006
2022-06-17	66.100	66.100	64.800	65.771	60.509	2,042
2022-06-16	65.400	65.400	65.400	65.400	60.167	2
2022-06-15	66.171	66.171	66.171	66.171	60.877	714
2022-06-14	66.290	66.290	66.290	66.290	60.986	714
2022-06-13	66.500	66.853	66.500	66.853	61.504	352
2022-06-10	70.400	70.400	68.800	69.233	63.694	437
2022-06-09	72.300	72.300	70.500	70.500	64.859	532
2022-06-08	72.300	72.300	72.300	72.300	66.515	298
2022-06-07	72.948	72.948	72.948	72.948	67.111	785
2022-05-31	72.800	72.800	72.800	72.800	66.975	352
2022-05-30	72.700	72.700	72.700	72.700	66.883	8
2022-05-27	69.600	71.500	69.600	71.000	65.319	2,486
2022-05-25	68.600	68.600	68.600	68.600	63.111	133
2022-05-23	71.000	71.000	70.600	70.900	65.227	1,430
2022-05-20	69.800	70.200	69.300	70.000	64.399	1,633
2022-05-19	69.500	69.500	69.500	69.500	63.939	289
2022-05-18	71.500	71.500	70.700	70.700	65.043	325
2022-05-17	74.200	74.700	73.100	73.100	67.251	855
2022-05-16	72.600	73.909	72.600	73.909	67.996	7,682

← NewerPage 16 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.