Proact IT Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	72.000	72.606	72.000	72.606	66.797	1,422
2022-05-12	72.300	72.300	70.468	70.468	64.830	2,347
2022-05-11	70.200	72.100	70.200	70.320	64.694	2,008
2022-05-10	71.700	71.700	69.793	69.793	64.209	2,971
2022-05-09	68.800	69.600	68.566	69.600	64.031	3,937
2022-05-06	68.900	68.900	68.810	68.810	63.305	1,427
2022-05-05	71.900	72.765	71.900	72.765	65.563	478
2022-05-04	72.838	72.838	71.500	71.500	64.423	454
2022-05-03	73.865	74.500	73.865	74.500	67.126	204
2022-04-29	72.200	73.000	72.000	72.000	64.874	1,202
2022-04-28	69.400	69.400	68.697	68.697	61.898	4,701
2022-04-27	68.900	68.900	65.600	66.700	60.098	826
2022-04-26	70.500	70.500	68.000	69.866	62.951	408
2022-04-25	64.823	64.823	64.493	64.493	58.110	384
2022-04-22	65.200	65.200	65.200	65.200	58.747	1
2022-04-21	65.521	65.521	64.000	64.000	57.666	679
2022-04-20	65.110	65.110	65.100	65.100	58.657	6,851
2022-04-19	62.300	63.700	61.900	63.700	57.395	8,471
2022-04-14	62.000	63.100	62.000	63.100	56.855	3,598
2022-04-12	62.300	62.300	62.300	62.300	56.134	7,581
2022-04-11	63.300	63.300	63.300	63.300	57.035	83
2022-04-08	65.300	65.400	64.200	64.200	57.846	1,266
2022-04-07	66.800	66.800	65.100	65.100	58.657	680
2022-04-06	66.400	66.400	66.400	66.400	59.828	74
2022-04-04	69.288	69.288	69.288	69.288	62.431	270
2022-04-01	69.700	69.700	69.391	69.391	62.523	5,224
2022-03-30	67.700	68.900	67.700	68.600	61.810	2,798
2022-03-29	67.323	67.323	67.323	67.323	60.659	325
2022-03-28	66.600	67.300	66.364	66.364	59.795	612
2022-03-25	66.217	66.217	66.217	66.217	59.663	545
2022-03-24	66.000	66.114	66.000	66.114	59.570	202
2022-03-23	66.700	66.700	66.700	66.700	60.098	13
2022-03-21	66.500	66.500	66.500	66.500	59.918	97
2022-03-18	66.300	67.500	66.300	67.100	60.459	3,074
2022-03-17	66.600	66.600	66.100	66.100	59.558	81
2022-03-16	66.800	66.800	66.300	66.600	60.008	452
2022-03-15	64.400	64.400	63.300	64.400	58.026	5,826
2022-03-14	65.200	65.200	64.500	64.500	58.116	277
2022-03-11	64.500	64.800	63.500	63.600	57.305	6,049
2022-03-10	62.800	62.800	62.800	62.800	56.584	62
2022-03-09	63.117	63.117	63.117	63.117	56.870	135
2022-03-07	62.600	64.300	61.500	61.700	55.593	5,678
2022-03-04	63.600	63.600	63.600	63.600	57.305	3
2022-03-03	64.200	64.200	64.200	64.200	57.846	92
2022-03-02	66.700	66.700	65.500	65.700	59.197	1,618
2022-03-01	67.500	67.800	67.500	67.800	61.090	1,837
2022-02-28	67.900	68.700	67.900	68.700	61.900	584
2022-02-25	67.100	68.400	67.100	68.400	61.630	130
2022-02-24	67.000	67.000	66.000	66.000	59.468	1,559
2022-02-23	72.000	72.000	69.400	69.400	62.531	1,645
2022-02-22	71.700	71.700	71.700	71.700	64.604	1
2022-02-21	71.300	71.300	71.000	71.200	64.153	231
2022-02-17	72.300	73.100	71.800	71.800	64.694	6,823
2022-02-16	74.000	74.000	74.000	74.000	66.676	1,628
2022-02-15	74.000	74.600	74.000	74.600	67.216	3,243
2022-02-14	74.600	74.600	74.200	74.200	66.856	3,239
2022-02-10	76.900	76.900	76.900	76.900	69.289	88
2022-02-08	75.000	75.200	74.700	75.200	67.757	206
2022-02-04	75.400	75.400	75.200	75.200	67.757	191
2022-02-02	77.100	77.400	77.100	77.400	69.739	379

← NewerPage 17 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.