Proact IT Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	122.00	123.40	122.00	123.20	120.48	15,224
2026-04-17	106.60	107.80	106.60	107.60	105.23	1,755
2026-04-16	105.00	106.20	105.00	106.20	103.86	499
2026-04-15	104.40	104.40	104.40	104.40	102.10	75
2026-04-14	103.20	104.80	103.20	104.80	102.49	633
2026-04-13	101.20	102.00	101.20	101.80	99.553	488
2026-04-10	103.10	104.80	103.00	103.20	100.92	694
2026-04-09	103.00	103.00	101.20	101.20	98.966	1,372
2026-04-08	102.80	102.80	102.80	102.80	100.53	50
2026-03-31	98.800	99.300	98.700	98.700	96.522	720
2026-03-30	97.700	97.700	97.700	97.700	95.544	5
2026-03-27	96.500	97.100	96.500	96.700	94.566	5,285
2026-03-26	95.900	95.900	95.800	95.800	93.686	18,226
2026-03-25	96.850	96.850	96.050	96.600	94.468	731
2026-03-24	97.400	97.400	96.100	96.100	93.979	4
2026-03-23	98.000	98.700	97.700	98.000	95.837	869
2026-03-20	98.600	98.600	98.600	98.600	96.424	2
2026-03-19	99.000	99.100	99.000	99.100	96.913	10
2026-03-17	103.40	103.40	103.40	103.40	101.12	172
2026-03-16	99.900	99.900	99.600	99.600	97.402	2,301
2026-03-13	100.20	100.20	99.600	99.600	97.402	22
2026-03-12	100.60	101.20	100.60	101.20	98.966	1,178
2026-03-11	99.500	100.73	99.500	100.73	98.509	6,618
2026-03-10	101.40	101.50	100.40	100.40	98.184	952
2026-03-09	101.20	101.20	101.00	101.00	98.771	377
2026-03-05	101.80	103.20	101.80	102.80	100.53	116
2026-03-04	102.60	102.60	102.60	102.60	100.34	66
2026-03-03	101.20	102.00	101.20	101.70	99.455	1,026
2026-03-02	102.80	102.90	102.00	102.80	100.53	11,663
2026-02-27	104.40	105.60	104.40	104.60	102.29	1,864
2026-02-26	103.20	103.20	103.00	103.00	100.73	11,808
2026-02-25	99.800	102.00	99.400	101.20	98.966	796
2026-02-24	99.300	99.300	99.000	99.000	96.815	183
2026-02-23	101.40	101.40	100.00	100.00	97.793	462
2026-02-20	100.00	100.70	100.00	100.70	98.477	11,344
2026-02-19	102.00	102.00	102.00	102.00	99.749	5,000
2026-02-18	101.60	102.00	101.60	102.00	99.749	296
2026-02-17	98.000	99.700	98.000	99.700	97.500	1,198
2026-02-16	100.80	100.80	97.900	98.000	95.837	2,504
2026-02-13	100.40	100.40	100.40	100.40	98.184	36
2026-02-12	102.20	102.20	99.000	99.000	96.815	10,238
2026-02-11	100.80	104.60	100.80	104.60	102.29	6,830
2026-02-10	94.600	100.20	94.600	100.20	97.989	1,348
2026-02-09	100.40	101.20	100.40	101.20	98.966	1,813
2026-02-06	101.00	101.10	101.00	101.10	98.869	202
2026-02-05	100.80	100.80	99.600	99.600	97.402	2,040
2026-02-04	97.600	98.700	96.900	98.600	96.424	1,306
2026-02-03	99.250	99.250	99.250	99.250	97.059	13
2026-02-02	101.20	102.40	101.00	101.80	99.553	21,611
2026-01-30	101.40	102.50	101.40	102.50	100.24	659
2026-01-29	101.20	102.20	100.90	102.20	99.944	4,425
2026-01-28	101.40	101.60	101.00	101.60	99.358	6,614
2026-01-27	104.00	104.00	102.40	102.40	100.14	129
2026-01-26	103.40	103.40	103.00	103.34	101.06	4,775
2026-01-23	104.90	105.40	102.40	105.10	102.78	1,077
2026-01-22	105.40	105.60	105.30	105.30	102.98	113
2026-01-21	108.00	108.00	108.00	108.00	105.62	178
2026-01-20	109.20	109.20	109.20	109.20	106.79	259
2026-01-19	109.60	110.00	109.60	110.00	107.57	483
2026-01-16	113.60	113.60	111.40	112.60	110.11	1,880

← NewerPage 3 of 18 · 1,065 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.