Proact IT Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	93.400	93.400	93.300	93.300	91.241	248
2025-09-23	95.100	96.000	94.900	95.900	93.783	2,348
2025-09-19	95.500	95.500	94.800	95.200	93.099	2,304
2025-09-18	94.900	95.800	94.700	95.600	93.490	2,040
2025-09-17	92.950	93.950	92.950	93.900	91.828	1,045
2025-09-16	93.200	93.200	93.200	93.200	91.143	1,000
2025-09-15	93.900	94.400	92.200	92.200	90.165	505
2025-09-12	93.400	93.400	93.400	93.400	91.339	309
2025-09-11	94.050	94.100	93.300	93.300	91.241	1,904
2025-09-10	94.500	94.600	93.100	93.100	91.045	207
2025-09-09	93.500	94.300	93.500	93.700	91.632	1,993
2025-09-08	93.100	93.900	93.000	93.400	91.339	4,790
2025-09-05	92.600	93.000	92.200	92.300	90.263	2,137
2025-09-04	92.000	92.000	91.800	91.800	89.774	47
2025-09-03	89.100	89.500	88.300	89.500	87.525	10,986
2025-09-02	92.000	92.000	88.800	88.800	86.840	10,413
2025-09-01	91.900	92.500	91.800	92.000	89.969	1,971
2025-08-29	91.900	91.900	91.400	91.400	89.383	886
2025-08-28	93.400	93.400	91.900	92.300	90.263	2,730
2025-08-27	94.050	94.100	92.300	92.300	90.263	663
2025-08-26	94.200	94.800	93.500	94.500	92.414	7,393
2025-08-22	95.300	96.000	95.300	95.600	93.490	266
2025-08-21	93.550	93.550	93.500	93.500	91.436	110
2025-08-20	94.000	95.500	93.900	94.000	91.925	329
2025-08-19	91.300	92.900	91.300	92.700	90.654	6,492
2025-08-18	91.300	91.650	89.800	90.700	88.698	12,730
2025-08-15	91.200	91.200	91.000	91.200	89.187	5,000
2025-08-14	88.800	91.000	88.800	90.200	88.209	2,614
2025-08-13	91.800	91.950	89.500	89.600	87.622	2,742
2025-08-12	92.550	92.550	92.000	92.200	90.165	215
2025-08-11	92.800	92.800	91.800	92.100	90.067	2,353
2025-08-08	93.500	93.700	92.150	92.600	90.556	21,365
2025-08-07	93.100	93.700	93.100	93.200	91.143	19,620
2025-08-06	94.600	94.600	92.600	92.700	90.654	5,153
2025-08-05	96.500	96.500	94.200	94.200	92.121	19,403
2025-08-04	96.300	96.300	95.000	95.600	93.490	3,873
2025-08-01	95.700	95.800	95.400	95.500	93.392	330
2025-07-30	99.000	99.000	97.900	98.200	96.033	3,148
2025-07-29	98.400	98.500	97.750	97.750	95.593	927
2025-07-24	99.450	99.800	99.000	99.500	97.304	867
2025-07-23	98.300	98.300	98.000	98.300	96.130	175,303
2025-07-22	96.800	98.100	96.800	98.100	95.935	4,266
2025-07-21	99.200	99.200	97.700	97.900	95.739	6,053
2025-07-18	99.000	99.200	97.800	97.800	95.641	13,604
2025-07-17	100.40	100.40	98.200	100.00	97.793	1,423
2025-07-16	100.40	101.40	99.950	100.60	98.380	5,312
2025-07-15	101.60	101.60	101.60	101.60	99.358	355
2025-07-14	101.60	101.60	96.500	96.500	94.370	6,738
2025-07-09	106.20	106.40	106.20	106.40	104.05	339
2025-07-04	105.80	105.80	105.80	105.80	103.46	1,817
2025-07-03	105.80	105.80	105.80	105.80	103.46	305
2025-07-02	103.00	103.20	103.00	103.20	100.92	429
2025-07-01	104.60	105.20	104.00	104.20	101.90	5,187
2025-06-30	106.40	106.40	104.60	104.80	102.49	18,763
2025-06-27	106.80	106.80	106.80	106.80	104.44	111
2025-06-26	105.00	105.50	105.00	105.50	103.17	347
2025-06-25	104.40	104.40	104.20	104.20	101.90	438
2025-06-24	106.00	106.00	102.40	103.80	101.51	2,616
2025-06-23	108.00	108.00	107.40	107.60	105.23	372
2025-06-18	111.20	111.20	111.20	111.20	108.75	10,470

← NewerPage 5 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.