Proact IT Group AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 157.60 | 157.60 | 157.60 | 157.60 | 150.99 | 5 |
| 2024-07-29 | 160.00 | 160.00 | 157.40 | 157.40 | 150.80 | 69 |
| 2024-07-26 | 159.20 | 159.40 | 158.80 | 158.80 | 152.14 | 231 |
| 2024-07-25 | 157.60 | 157.60 | 155.60 | 156.60 | 150.03 | 424 |
| 2024-07-24 | 161.00 | 161.00 | 158.80 | 158.80 | 152.14 | 336 |
| 2024-07-23 | 163.80 | 166.00 | 163.00 | 163.40 | 156.54 | 1,672 |
| 2024-07-22 | 162.20 | 163.00 | 162.20 | 162.40 | 155.59 | 407 |
| 2024-07-19 | 162.00 | 162.60 | 161.80 | 161.80 | 155.01 | 523 |
| 2024-07-18 | 158.80 | 164.80 | 158.80 | 163.60 | 156.74 | 1,716 |
| 2024-07-17 | 161.00 | 163.80 | 160.80 | 160.80 | 154.05 | 1,817 |
| 2024-07-16 | 156.20 | 160.40 | 156.20 | 159.80 | 153.09 | 1,539 |
| 2024-07-15 | 154.60 | 158.80 | 154.60 | 157.20 | 150.60 | 198 |
| 2024-07-12 | 144.40 | 161.60 | 144.40 | 161.60 | 154.82 | 379 |
| 2024-07-11 | 146.40 | 150.20 | 146.40 | 149.60 | 143.32 | 257 |
| 2024-07-10 | 151.60 | 151.60 | 151.00 | 151.40 | 145.05 | 184 |
| 2024-07-09 | 151.80 | 151.80 | 151.20 | 151.80 | 145.43 | 332 |
| 2024-07-08 | 152.60 | 155.00 | 152.60 | 154.00 | 147.54 | 91 |
| 2024-07-05 | 154.20 | 154.20 | 154.20 | 154.20 | 147.73 | 290 |
| 2024-07-04 | 152.00 | 152.60 | 152.00 | 152.40 | 146.01 | 138 |
| 2024-07-03 | 152.20 | 153.40 | 152.20 | 153.40 | 146.96 | 328 |
| 2024-07-02 | 151.00 | 151.40 | 150.80 | 151.40 | 145.05 | 19 |
| 2024-07-01 | 152.00 | 152.80 | 152.00 | 152.60 | 146.20 | 162 |
| 2024-06-28 | 155.60 | 155.60 | 155.60 | 155.60 | 149.07 | 10 |
| 2024-06-26 | 155.20 | 155.20 | 154.40 | 155.00 | 148.50 | 528 |
| 2024-06-25 | 154.00 | 155.60 | 153.00 | 155.60 | 149.07 | 815 |
| 2024-06-24 | 153.80 | 155.80 | 153.80 | 155.80 | 149.26 | 421 |
| 2024-06-20 | 153.80 | 153.80 | 153.80 | 153.80 | 147.35 | 60 |
| 2024-06-18 | 154.60 | 155.80 | 153.20 | 153.20 | 146.77 | 617 |
| 2024-06-17 | 152.00 | 152.00 | 152.00 | 152.00 | 145.62 | 119 |
| 2024-06-14 | 152.00 | 152.00 | 150.00 | 151.20 | 144.86 | 485 |
| 2024-06-13 | 156.40 | 157.20 | 156.40 | 156.80 | 150.22 | 242 |
| 2024-06-12 | 154.00 | 155.60 | 153.40 | 155.60 | 149.07 | 1,249 |
| 2024-06-11 | 157.20 | 157.20 | 153.00 | 153.00 | 146.58 | 325 |
| 2024-06-10 | 152.00 | 155.20 | 152.00 | 155.20 | 148.69 | 740 |
| 2024-06-05 | 146.60 | 146.80 | 146.60 | 146.80 | 140.64 | 732 |
| 2024-06-04 | 142.00 | 143.00 | 142.00 | 143.00 | 137.00 | 111 |
| 2024-06-03 | 144.20 | 144.80 | 144.20 | 144.80 | 138.72 | 313 |
| 2024-05-31 | 143.40 | 143.60 | 142.60 | 142.80 | 136.81 | 2,764 |
| 2024-05-30 | 138.60 | 140.80 | 138.60 | 140.00 | 134.13 | 352 |
| 2024-05-24 | 136.20 | 136.20 | 136.20 | 136.20 | 130.48 | 40 |
| 2024-05-23 | 133.00 | 133.00 | 133.00 | 133.00 | 127.42 | 2 |
| 2024-05-21 | 130.40 | 130.40 | 130.40 | 130.40 | 124.93 | 9 |
| 2024-05-20 | 128.00 | 128.00 | 128.00 | 128.00 | 122.63 | 11 |
| 2024-05-17 | 126.40 | 128.60 | 126.40 | 128.40 | 123.01 | 108 |
| 2024-05-16 | 123.60 | 125.20 | 123.60 | 125.00 | 119.75 | 633 |
| 2024-05-15 | 123.20 | 124.20 | 123.20 | 124.20 | 118.99 | 209 |
| 2024-05-14 | 119.60 | 122.00 | 119.20 | 122.00 | 116.88 | 1,426 |
| 2024-05-13 | 117.40 | 117.40 | 117.40 | 117.40 | 112.47 | 6 |
| 2024-05-10 | 114.80 | 116.80 | 114.80 | 116.80 | 111.90 | 389 |
| 2024-05-08 | 114.60 | 114.60 | 113.60 | 113.60 | 108.83 | 789 |
| 2024-05-02 | 103.60 | 103.80 | 103.40 | 103.80 | 97.694 | 987 |
| 2024-04-30 | 105.20 | 105.20 | 105.20 | 105.20 | 99.011 | 4 |
| 2024-04-29 | 104.00 | 104.40 | 104.00 | 104.40 | 98.258 | 264 |
| 2024-04-26 | 104.40 | 104.40 | 103.40 | 103.40 | 97.317 | 508 |
| 2024-04-25 | 106.00 | 106.20 | 103.60 | 106.20 | 99.952 | 1,911 |
| 2024-04-24 | 105.60 | 107.00 | 105.00 | 106.00 | 99.764 | 1,651 |
| 2024-04-23 | 106.00 | 106.00 | 105.00 | 105.00 | 98.827 | 111 |
| 2024-04-22 | 104.20 | 104.80 | 104.20 | 104.80 | 98.635 | 547 |
| 2024-04-19 | 104.01 | 104.01 | 103.40 | 103.40 | 97.317 | 266 |
| 2024-04-18 | 104.20 | 105.40 | 104.00 | 104.51 | 98.366 | 802 |
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.