Proact IT Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 114.00 | 114.00 | 114.00 | 114.00 | 111.48 | 60 |
| 2026-01-13 | 113.40 | 114.50 | 113.40 | 114.20 | 111.68 | 643 |
| 2026-01-12 | 114.60 | 114.60 | 113.40 | 113.60 | 111.09 | 414 |
| 2026-01-09 | 115.00 | 115.20 | 114.60 | 114.80 | 112.27 | 585 |
| 2026-01-08 | 113.00 | 114.60 | 113.00 | 114.60 | 112.07 | 144 |
| 2026-01-02 | 112.20 | 113.20 | 111.20 | 111.20 | 108.75 | 432 |
| 2025-12-30 | 113.00 | 114.00 | 113.00 | 113.20 | 110.70 | 65 |
| 2025-12-29 | 113.20 | 113.20 | 113.20 | 113.20 | 110.70 | 7 |
| 2025-12-23 | 112.80 | 112.80 | 112.60 | 112.60 | 110.11 | 566 |
| 2025-12-22 | 110.60 | 111.80 | 109.80 | 110.80 | 108.35 | 627 |
| 2025-12-19 | 110.60 | 111.00 | 110.60 | 111.00 | 108.55 | 318 |
| 2025-12-18 | 109.60 | 109.60 | 109.60 | 109.60 | 107.18 | 336 |
| 2025-12-16 | 109.20 | 109.20 | 108.80 | 108.80 | 106.40 | 228 |
| 2025-12-15 | 110.60 | 110.90 | 110.00 | 110.90 | 108.45 | 3 |
| 2025-12-12 | 110.10 | 110.40 | 109.40 | 110.40 | 107.96 | 409 |
| 2025-12-11 | 108.80 | 109.40 | 108.80 | 109.40 | 106.99 | 684 |
| 2025-12-10 | 107.40 | 107.60 | 107.20 | 107.20 | 104.83 | 555 |
| 2025-12-09 | 105.80 | 106.80 | 105.60 | 106.80 | 104.44 | 293 |
| 2025-12-08 | 107.60 | 107.60 | 107.40 | 107.40 | 105.03 | 12 |
| 2025-12-05 | 108.40 | 108.60 | 108.40 | 108.60 | 106.20 | 386 |
| 2025-12-04 | 108.80 | 108.80 | 108.80 | 108.80 | 106.40 | 28 |
| 2025-12-03 | 109.80 | 109.80 | 109.00 | 109.00 | 106.59 | 303 |
| 2025-12-02 | 107.90 | 107.90 | 107.90 | 107.90 | 105.52 | 132 |
| 2025-11-28 | 109.00 | 109.60 | 109.00 | 109.60 | 107.18 | 5,897 |
| 2025-11-27 | 108.20 | 108.20 | 108.20 | 108.20 | 105.81 | 36 |
| 2025-11-26 | 104.80 | 106.40 | 104.80 | 106.40 | 104.05 | 297 |
| 2025-11-24 | 102.00 | 103.40 | 101.60 | 103.20 | 100.92 | 1,080 |
| 2025-11-21 | 99.500 | 100.15 | 99.500 | 100.15 | 97.940 | 1,877 |
| 2025-11-20 | 99.000 | 100.00 | 99.000 | 100.00 | 97.793 | 3,346 |
| 2025-11-19 | 98.000 | 98.500 | 98.000 | 98.500 | 96.326 | 435 |
| 2025-11-18 | 99.200 | 99.200 | 96.800 | 97.000 | 94.859 | 1,850 |
| 2025-11-17 | 101.90 | 101.90 | 100.00 | 100.00 | 97.793 | 229 |
| 2025-11-14 | 103.60 | 103.60 | 101.60 | 102.00 | 99.749 | 2,404 |
| 2025-11-13 | 105.20 | 106.00 | 103.00 | 103.20 | 100.92 | 351 |
| 2025-11-12 | 102.40 | 103.60 | 102.40 | 103.60 | 101.31 | 250 |
| 2025-11-11 | 102.20 | 102.20 | 102.00 | 102.00 | 99.749 | 901 |
| 2025-11-10 | 103.40 | 103.40 | 103.20 | 103.20 | 100.92 | 113 |
| 2025-11-07 | 102.40 | 102.40 | 102.40 | 102.40 | 100.14 | 4 |
| 2025-11-05 | 106.40 | 107.00 | 104.80 | 104.80 | 102.49 | 1,584 |
| 2025-11-04 | 102.60 | 102.60 | 101.40 | 101.40 | 99.162 | 648 |
| 2025-11-03 | 103.40 | 103.80 | 103.00 | 103.60 | 101.31 | 257 |
| 2025-10-31 | 103.20 | 103.60 | 103.20 | 103.60 | 101.31 | 446 |
| 2025-10-30 | 102.90 | 102.90 | 102.60 | 102.70 | 100.43 | 182 |
| 2025-10-29 | 103.20 | 103.20 | 102.00 | 102.00 | 99.749 | 873 |
| 2025-10-28 | 102.20 | 103.60 | 100.60 | 102.00 | 99.749 | 8,382 |
| 2025-10-27 | 100.80 | 102.00 | 100.60 | 102.00 | 99.749 | 3,531 |
| 2025-10-24 | 103.40 | 105.00 | 102.60 | 104.80 | 102.49 | 12,723 |
| 2025-10-23 | 92.500 | 94.000 | 92.500 | 93.600 | 91.534 | 2,202 |
| 2025-10-22 | 92.750 | 93.750 | 92.000 | 93.250 | 91.192 | 8,424 |
| 2025-10-21 | 93.000 | 94.500 | 91.800 | 94.200 | 92.121 | 7,799 |
| 2025-10-20 | 89.100 | 89.300 | 88.500 | 88.600 | 86.645 | 1,624 |
← NewerPage 4 of 4 · 231 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.