Proact IT Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 144.60 | 145.20 | 144.40 | 145.00 | 138.92 | 756 |
| 2024-10-23 | 141.20 | 142.40 | 141.20 | 141.80 | 135.85 | 649 |
| 2024-10-22 | 142.20 | 145.00 | 141.80 | 144.00 | 137.96 | 527 |
| 2024-10-21 | 145.00 | 145.00 | 144.40 | 145.00 | 138.92 | 491 |
| 2024-10-18 | 144.00 | 145.00 | 143.80 | 145.00 | 138.92 | 894 |
| 2024-10-17 | 148.20 | 149.07 | 145.40 | 149.07 | 142.81 | 1,608 |
| 2024-10-16 | 147.80 | 149.00 | 147.80 | 149.00 | 142.75 | 142 |
| 2024-10-15 | 149.00 | 149.40 | 149.00 | 149.40 | 143.13 | 25 |
| 2024-10-11 | 147.60 | 147.60 | 147.60 | 147.60 | 141.41 | 90 |
| 2024-10-10 | 150.80 | 150.80 | 148.80 | 148.80 | 142.56 | 208 |
| 2024-10-09 | 149.60 | 151.80 | 149.60 | 151.80 | 145.43 | 1,767 |
| 2024-10-08 | 145.60 | 145.60 | 144.20 | 144.20 | 138.15 | 107 |
| 2024-10-07 | 145.20 | 145.20 | 145.20 | 145.20 | 139.11 | 3 |
| 2024-10-04 | 148.00 | 148.60 | 148.00 | 148.60 | 142.36 | 297 |
| 2024-10-03 | 144.80 | 145.00 | 144.20 | 144.60 | 138.53 | 239 |
| 2024-10-02 | 143.40 | 145.60 | 143.40 | 145.60 | 139.49 | 992 |
| 2024-10-01 | 149.00 | 149.00 | 144.20 | 144.20 | 138.15 | 371 |
| 2024-09-30 | 148.20 | 148.20 | 147.80 | 148.20 | 141.98 | 491 |
| 2024-09-27 | 151.40 | 151.40 | 151.40 | 151.40 | 145.05 | 1,936 |
| 2024-09-26 | 149.40 | 150.20 | 149.40 | 149.60 | 143.32 | 557 |
| 2024-09-25 | 146.40 | 148.80 | 146.20 | 148.20 | 141.98 | 580 |
| 2024-09-24 | 147.20 | 148.40 | 147.00 | 147.20 | 141.02 | 603 |
| 2024-09-23 | 148.40 | 149.40 | 148.40 | 149.40 | 143.13 | 378 |
| 2024-09-20 | 150.80 | 150.80 | 149.40 | 149.40 | 143.13 | 9 |
| 2024-09-19 | 151.60 | 151.60 | 151.60 | 151.60 | 145.24 | 67 |
| 2024-09-18 | 153.40 | 153.40 | 151.80 | 151.80 | 145.43 | 173 |
| 2024-09-17 | 154.00 | 154.00 | 152.20 | 152.40 | 146.01 | 278 |
| 2024-09-16 | 155.20 | 156.20 | 155.20 | 155.60 | 149.07 | 518 |
| 2024-09-13 | 155.20 | 156.40 | 155.00 | 155.40 | 148.88 | 221 |
| 2024-09-12 | 152.40 | 153.00 | 152.40 | 153.00 | 146.58 | 648 |
| 2024-09-11 | 150.80 | 150.80 | 150.80 | 150.80 | 144.47 | 76 |
| 2024-09-10 | 150.20 | 150.20 | 149.60 | 149.60 | 143.32 | 256 |
| 2024-09-09 | 150.40 | 151.00 | 150.20 | 150.20 | 143.90 | 291 |
| 2024-09-06 | 149.80 | 152.20 | 149.60 | 149.60 | 143.32 | 215 |
| 2024-09-05 | 150.20 | 151.40 | 150.20 | 151.40 | 145.05 | 532 |
| 2024-09-04 | 151.60 | 152.60 | 151.60 | 152.60 | 146.20 | 711 |
| 2024-09-03 | 157.60 | 157.60 | 148.60 | 150.60 | 144.28 | 375 |
| 2024-09-02 | 154.00 | 158.00 | 154.00 | 154.00 | 147.54 | 218 |
| 2024-08-30 | 151.40 | 155.00 | 150.60 | 155.00 | 148.50 | 427 |
| 2024-08-29 | 150.80 | 152.20 | 150.80 | 152.20 | 145.81 | 449 |
| 2024-08-28 | 149.00 | 150.00 | 149.00 | 149.60 | 143.32 | 615 |
| 2024-08-27 | 149.40 | 150.20 | 149.40 | 149.60 | 143.32 | 394 |
| 2024-08-23 | 147.80 | 151.60 | 147.80 | 151.60 | 145.24 | 35 |
| 2024-08-22 | 151.80 | 151.80 | 149.00 | 151.00 | 144.66 | 537 |
| 2024-08-21 | 154.20 | 154.20 | 153.40 | 153.40 | 146.96 | 899 |
| 2024-08-20 | 154.80 | 154.80 | 154.80 | 154.80 | 148.30 | 98 |
| 2024-08-19 | 155.40 | 156.00 | 154.20 | 156.00 | 149.45 | 999 |
| 2024-08-16 | 153.20 | 153.80 | 152.80 | 153.20 | 146.77 | 712 |
| 2024-08-15 | 148.80 | 151.20 | 148.80 | 150.80 | 144.47 | 133 |
| 2024-08-13 | 151.00 | 151.00 | 148.40 | 148.40 | 142.17 | 186 |
| 2024-08-12 | 150.00 | 150.00 | 150.00 | 150.00 | 143.71 | 7 |
| 2024-08-09 | 147.80 | 148.60 | 147.80 | 148.60 | 142.36 | 128 |
| 2024-08-08 | 147.00 | 148.20 | 147.00 | 148.20 | 141.98 | 38 |
| 2024-08-07 | 151.00 | 151.00 | 149.60 | 149.80 | 143.51 | 294 |
| 2024-08-06 | 148.80 | 151.00 | 147.80 | 150.00 | 143.71 | 4,724 |
| 2024-08-05 | 148.80 | 150.40 | 148.20 | 148.20 | 141.98 | 631 |
| 2024-08-02 | 157.20 | 157.20 | 157.20 | 157.20 | 150.60 | 6 |
| 2024-08-01 | 162.20 | 162.20 | 162.20 | 162.20 | 155.39 | 38 |
| 2024-07-31 | 157.00 | 160.80 | 157.00 | 160.00 | 153.29 | 235 |
| 2024-07-30 | 157.60 | 157.60 | 157.60 | 157.60 | 150.99 | 5 |
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.