Proact IT Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	124.00	124.80	123.60	123.60	118.41	236
2025-02-06	123.00	124.40	123.00	124.20	118.99	6,023
2025-02-04	119.40	120.80	119.40	120.80	115.73	3,075
2025-02-03	118.80	119.80	118.20	119.60	114.58	1,004
2025-01-30	120.60	120.60	120.60	120.60	115.54	74
2025-01-29	119.40	119.40	119.40	119.40	114.39	139
2025-01-28	118.00	118.80	118.00	118.80	113.82	264
2025-01-27	118.00	118.60	117.00	118.30	113.34	1,007
2025-01-24	119.40	119.40	119.40	119.40	114.39	105
2025-01-22	117.00	117.60	117.00	117.60	112.67	3,029
2025-01-21	116.80	116.80	116.20	116.20	111.32	228
2025-01-17	116.40	116.60	116.40	116.60	111.71	487
2025-01-16	113.20	113.20	113.20	113.20	108.45	275
2025-01-15	111.20	113.20	111.20	113.20	108.45	1,127
2025-01-14	110.00	111.40	109.00	111.00	106.34	440
2025-01-13	110.80	111.00	110.60	111.00	106.34	582
2025-01-10	114.20	114.20	113.40	113.40	108.64	123
2025-01-09	114.80	115.60	114.60	115.60	110.75	1,517
2025-01-08	118.00	118.00	115.80	116.00	111.13	278
2025-01-07	117.60	118.40	117.00	118.40	113.43	603
2025-01-03	117.00	117.20	117.00	117.20	112.28	182
2025-01-02	118.20	119.40	118.00	119.00	114.01	1,039
2024-12-30	116.60	117.40	116.60	117.40	112.47	38
2024-12-27	119.60	120.00	119.20	119.40	114.39	708
2024-12-23	119.20	119.20	119.20	119.20	114.20	107
2024-12-20	119.60	120.20	119.60	120.00	114.96	218
2024-12-19	117.00	117.00	117.00	117.00	112.09	191
2024-12-17	115.00	116.80	115.00	116.60	111.71	280
2024-12-16	106.00	112.60	104.40	112.60	107.88	2,315
2024-12-13	132.80	132.80	132.80	132.80	127.23	7
2024-12-12	132.20	132.20	132.20	132.20	126.65	20
2024-12-11	129.80	133.40	129.80	133.40	127.80	694
2024-12-10	130.20	130.60	129.80	129.80	124.35	146
2024-12-09	131.80	131.80	131.40	131.40	125.89	1,544
2024-12-06	133.80	133.80	133.80	133.80	128.19	152
2024-12-05	134.20	134.40	134.00	134.00	128.38	474
2024-12-04	133.40	135.20	133.40	135.20	129.53	89
2024-12-02	132.20	134.00	132.20	134.00	128.38	213
2024-11-29	133.00	133.00	132.80	132.80	127.23	307
2024-11-28	134.00	134.00	133.00	133.00	127.42	321
2024-11-27	133.40	134.40	133.40	134.40	128.76	132
2024-11-26	130.40	133.60	130.40	133.60	127.99	644
2024-11-25	131.60	131.60	130.60	130.60	125.12	363
2024-11-22	129.00	129.60	129.00	129.60	124.16	517
2024-11-21	129.00	129.20	128.60	128.60	123.20	268
2024-11-20	130.00	130.00	128.60	128.80	123.40	436
2024-11-19	128.20	128.20	128.00	128.00	122.63	42
2024-11-18	130.60	130.60	130.40	130.40	124.93	194
2024-11-15	133.60	133.60	131.40	131.40	125.89	209
2024-11-14	134.20	134.40	134.20	134.40	128.76	17
2024-11-13	134.40	134.40	134.40	134.40	128.76	23
2024-11-12	137.20	137.20	136.80	136.80	131.06	22
2024-11-11	137.20	137.80	137.00	137.80	132.02	581
2024-11-08	135.80	136.20	135.80	135.80	130.10	868
2024-11-06	136.60	136.60	136.60	136.60	130.87	282
2024-11-05	136.00	136.60	136.00	136.40	130.68	1,352
2024-11-04	135.40	136.40	135.40	136.40	130.68	311
2024-10-31	137.00	137.00	137.00	137.00	131.25	1
2024-10-28	141.60	141.60	141.60	141.60	135.66	38
2024-10-25	138.40	144.00	138.20	144.00	137.96	625

← NewerPage 7 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.