Proact IT Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | 76.500 | 76.500 | 76.100 | 76.100 | 68.568 | 1,791 |
| 2022-01-28 | 74.500 | 74.600 | 74.400 | 74.400 | 67.036 | 127 |
| 2022-01-27 | 75.200 | 75.200 | 75.100 | 75.100 | 67.667 | 48 |
| 2022-01-26 | 77.800 | 77.800 | 77.300 | 77.300 | 69.649 | 240 |
| 2022-01-25 | 76.900 | 77.000 | 76.500 | 76.690 | 69.100 | 522 |
| 2022-01-21 | 81.200 | 81.800 | 80.400 | 81.500 | 73.434 | 452 |
| 2022-01-20 | 84.000 | 84.100 | 83.900 | 83.900 | 75.596 | 354 |
| 2022-01-19 | 82.600 | 84.200 | 82.600 | 82.800 | 74.605 | 1,404 |
| 2022-01-17 | 83.300 | 83.300 | 82.500 | 82.500 | 74.335 | 440 |
| 2022-01-14 | 83.000 | 83.000 | 83.000 | 83.000 | 74.785 | 78 |
| 2022-01-13 | 87.700 | 87.700 | 86.600 | 86.600 | 78.029 | 589 |
| 2022-01-12 | 87.607 | 87.607 | 87.607 | 87.607 | 78.936 | 62 |
| 2022-01-10 | 83.725 | 83.725 | 83.725 | 83.725 | 75.438 | 121 |
| 2022-01-07 | 87.200 | 87.200 | 87.200 | 87.200 | 78.569 | 12 |
| 2021-12-30 | 87.700 | 87.700 | 87.500 | 87.600 | 78.930 | 253 |
| 2021-12-29 | 87.900 | 87.900 | 87.900 | 87.900 | 79.200 | 190 |
| 2021-12-23 | 89.500 | 89.600 | 89.500 | 89.600 | 80.732 | 132 |
| 2021-12-22 | 86.700 | 86.700 | 86.700 | 86.700 | 78.119 | 107 |
| 2021-12-21 | 84.600 | 85.400 | 84.600 | 85.400 | 76.948 | 430 |
| 2021-12-20 | 85.700 | 85.700 | 84.500 | 84.500 | 76.137 | 947 |
| 2021-12-17 | 85.186 | 85.186 | 85.186 | 85.186 | 76.755 | 123 |
| 2021-12-16 | 84.600 | 87.000 | 83.300 | 85.078 | 76.657 | 1,106 |
| 2021-12-15 | 81.400 | 81.400 | 81.400 | 81.400 | 73.343 | 600 |
| 2021-12-14 | 91.300 | 91.300 | 91.300 | 91.300 | 82.264 | 1 |
| 2021-12-08 | 89.200 | 89.200 | 89.200 | 89.200 | 80.371 | 1,432 |
| 2021-12-02 | 88.900 | 88.900 | 88.900 | 88.900 | 80.101 | 86 |
| 2021-12-01 | 91.000 | 91.000 | 91.000 | 91.000 | 81.993 | 1 |
| 2021-11-30 | 87.900 | 88.500 | 87.900 | 88.500 | 79.741 | 382 |
| 2021-11-29 | 87.500 | 87.500 | 86.000 | 86.200 | 77.668 | 660 |
| 2021-11-25 | 90.000 | 90.000 | 90.000 | 90.000 | 81.092 | 23 |
| 2021-11-24 | 89.000 | 89.000 | 89.000 | 89.000 | 80.191 | 107 |
| 2021-11-22 | 92.300 | 92.300 | 91.900 | 91.900 | 82.804 | 570 |
| 2021-11-17 | 94.200 | 94.200 | 92.800 | 92.800 | 83.615 | 658 |
| 2021-11-16 | 93.700 | 93.700 | 93.700 | 93.700 | 84.426 | 45 |
| 2021-11-15 | 91.800 | 91.800 | 91.800 | 91.800 | 82.714 | 37 |
| 2021-11-12 | 90.400 | 90.400 | 90.400 | 90.400 | 81.453 | 34 |
| 2021-11-11 | 86.900 | 86.900 | 86.900 | 86.900 | 78.299 | 25 |
| 2021-11-10 | 87.700 | 87.700 | 87.700 | 87.700 | 79.020 | 4,971 |
| 2021-11-09 | 88.800 | 88.800 | 88.800 | 88.800 | 80.011 | 4,950 |
| 2021-11-08 | 87.200 | 87.200 | 87.200 | 87.200 | 78.569 | 2 |
| 2021-10-29 | 86.400 | 86.500 | 86.400 | 86.500 | 77.939 | 5,917 |
| 2021-10-27 | 85.000 | 85.000 | 85.000 | 85.000 | 76.587 | 23 |
| 2021-10-26 | 85.000 | 85.000 | 85.000 | 85.000 | 76.587 | 5,247 |
| 2021-10-25 | 83.400 | 83.800 | 82.300 | 82.600 | 74.425 | 5,393 |
| 2021-10-22 | 82.000 | 83.800 | 82.000 | 83.800 | 75.506 | 219 |
| 2021-10-21 | 85.100 | 85.100 | 85.100 | 85.100 | 76.677 | 132 |
← NewerPage 18 of 18 · 1,066 trading days
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.