Proact IT Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-17	111.80	111.80	111.60	111.60	109.14	157
2025-06-13	112.40	112.80	112.40	112.80	110.31	2,484
2025-06-12	112.80	113.20	112.00	113.20	110.70	1,383
2025-06-10	115.80	115.80	115.80	115.80	113.24	654
2025-06-09	118.30	118.30	117.60	117.60	115.00	120
2025-06-04	116.80	117.20	116.80	117.20	114.61	1,096
2025-06-03	114.40	114.40	114.20	114.20	111.68	1,011
2025-06-02	115.40	115.40	114.20	114.40	111.88	244
2025-05-28	119.00	119.00	119.00	119.00	116.37	5
2025-05-27	121.00	121.00	120.00	120.40	117.74	561
2025-05-22	114.00	115.80	114.00	115.80	113.24	1,800
2025-05-21	116.60	116.60	116.00	116.00	113.44	105
2025-05-20	120.00	120.00	118.70	118.80	116.18	2,552
2025-05-19	115.00	118.20	115.00	118.00	115.40	2,633
2025-05-15	116.00	116.00	116.00	116.00	113.44	97
2025-05-14	113.20	113.20	113.20	113.20	110.70	196
2025-05-12	113.40	114.40	113.40	113.80	111.29	433
2025-05-09	111.00	111.00	111.00	111.00	108.55	607
2025-05-08	109.60	109.60	109.40	109.40	106.99	72
2025-05-07	113.00	113.00	112.80	112.80	110.31	106
2025-05-06	114.40	118.00	109.60	118.00	113.05	176,600
2025-05-02	118.80	119.00	118.20	119.00	114.01	252
2025-04-30	116.20	116.20	116.20	116.20	111.32	130
2025-04-29	116.00	116.20	115.60	115.80	110.94	212
2025-04-25	116.80	118.00	116.80	118.00	113.05	516
2025-04-24	117.00	118.00	117.00	118.00	113.05	724
2025-04-23	116.60	116.60	116.60	116.60	111.71	31
2025-04-22	113.40	114.00	113.40	114.00	109.22	142
2025-04-17	114.60	114.60	114.60	114.60	109.79	1
2025-04-16	117.80	117.80	117.80	117.80	112.86	189
2025-04-15	116.30	119.00	115.60	119.00	114.01	1,680
2025-04-14	115.20	115.40	115.20	115.40	110.56	201
2025-04-10	116.00	116.00	116.00	116.00	111.13	201
2025-04-02	121.40	121.40	121.40	121.40	116.31	107
2025-04-01	123.80	124.20	123.80	124.20	118.99	162
2025-03-31	118.60	120.00	118.60	120.00	114.96	377
2025-03-28	122.40	122.40	122.00	122.00	116.88	186
2025-03-27	122.80	122.80	121.80	121.80	116.69	803
2025-03-26	122.80	123.20	122.80	122.80	117.65	21
2025-03-25	125.20	125.20	124.60	124.60	119.37	2,741
2025-03-24	124.40	127.00	123.60	126.20	120.90	671
2025-03-21	122.00	122.00	122.00	122.00	116.88	131
2025-03-20	122.20	125.20	122.00	124.60	119.37	1,585
2025-03-18	123.00	123.00	123.00	123.00	117.84	69
2025-03-17	123.00	123.00	123.00	123.00	117.84	184
2025-03-14	119.60	119.60	119.60	119.60	114.58	28
2025-03-12	117.20	117.20	117.20	117.20	112.28	4
2025-03-10	116.20	116.20	116.20	116.20	111.32	10,000
2025-03-07	117.60	117.60	117.60	117.60	112.67	3,000
2025-03-03	120.00	120.00	120.00	120.00	114.96	287
2025-02-28	120.20	120.20	120.20	120.20	115.16	87
2025-02-27	121.00	121.00	121.00	121.00	115.92	48
2025-02-26	124.80	124.80	124.40	124.40	119.18	288
2025-02-21	129.20	129.20	129.20	129.20	123.78	2,400
2025-02-17	129.20	129.20	128.20	128.20	122.82	206
2025-02-14	132.00	132.00	132.00	132.00	126.46	200
2025-02-13	131.00	131.60	131.00	131.60	126.08	27
2025-02-12	129.80	131.00	128.60	130.20	124.74	1,092
2025-02-11	131.40	131.40	128.80	130.00	124.55	6,253
2025-02-10	124.00	124.00	121.00	121.00	115.92	2,952

← NewerPage 6 of 18 · 1,068 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.