Proact IT Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 153.60 | 155.80 | 152.80 | 153.40 | 146.83 | 12,161 |
| 2024-08-20 | 156.40 | 156.40 | 153.20 | 153.80 | 147.21 | 11,198 |
| 2024-08-19 | 156.80 | 156.80 | 153.80 | 156.00 | 149.32 | 16,887 |
| 2024-08-16 | 150.80 | 154.00 | 150.20 | 153.20 | 146.64 | 189,661 |
| 2024-08-15 | 149.00 | 151.40 | 147.60 | 150.80 | 144.34 | 40,149 |
| 2024-08-14 | 148.40 | 150.80 | 147.60 | 149.00 | 142.62 | 20,236 |
| 2024-08-13 | 148.80 | 151.60 | 146.40 | 148.40 | 142.04 | 25,320 |
| 2024-08-12 | 149.20 | 151.40 | 148.60 | 148.60 | 142.23 | 11,067 |
| 2024-08-09 | 150.00 | 152.20 | 147.00 | 149.00 | 142.62 | 16,396 |
| 2024-08-08 | 149.40 | 150.00 | 145.60 | 149.40 | 143.00 | 14,174 |
| 2024-08-07 | 149.80 | 153.20 | 148.00 | 149.40 | 143.00 | 25,349 |
| 2024-08-06 | 151.20 | 153.00 | 146.60 | 149.60 | 143.19 | 38,156 |
| 2024-08-05 | 148.60 | 152.00 | 141.80 | 151.20 | 144.72 | 129,404 |
| 2024-08-02 | 157.80 | 159.80 | 151.20 | 155.00 | 148.36 | 41,421 |
| 2024-08-01 | 159.40 | 162.40 | 159.20 | 160.00 | 153.15 | 204,021 |
| 2024-07-31 | 156.20 | 161.20 | 156.00 | 160.00 | 153.15 | 20,630 |
| 2024-07-30 | 156.60 | 159.60 | 155.80 | 157.20 | 150.47 | 10,699 |
| 2024-07-29 | 158.40 | 160.80 | 156.60 | 156.60 | 149.89 | 11,248 |
| 2024-07-26 | 155.40 | 159.60 | 154.80 | 158.40 | 151.61 | 19,596 |
| 2024-07-25 | 158.20 | 158.80 | 155.20 | 156.00 | 149.32 | 19,849 |
| 2024-07-24 | 166.00 | 166.00 | 158.60 | 158.80 | 152.00 | 15,183 |
| 2024-07-23 | 161.20 | 166.00 | 161.00 | 163.80 | 156.78 | 27,779 |
| 2024-07-22 | 162.20 | 163.60 | 160.60 | 161.80 | 154.87 | 8,666 |
| 2024-07-19 | 164.00 | 164.00 | 160.60 | 162.00 | 155.06 | 20,886 |
| 2024-07-18 | 161.20 | 165.00 | 156.20 | 163.40 | 156.40 | 141,211 |
| 2024-07-17 | 160.20 | 163.80 | 158.40 | 160.80 | 153.91 | 37,296 |
| 2024-07-16 | 155.20 | 160.60 | 155.00 | 160.20 | 153.34 | 92,453 |
| 2024-07-15 | 161.80 | 161.80 | 151.00 | 157.20 | 150.47 | 67,005 |
| 2024-07-12 | 150.40 | 162.20 | 143.80 | 161.40 | 154.49 | 151,226 |
| 2024-07-11 | 150.00 | 150.40 | 145.60 | 150.40 | 143.96 | 62,227 |
| 2024-07-10 | 151.80 | 152.40 | 148.00 | 152.40 | 145.87 | 28,660 |
| 2024-07-09 | 154.20 | 154.20 | 150.20 | 152.00 | 145.49 | 58,312 |
| 2024-07-08 | 152.40 | 155.40 | 152.00 | 154.20 | 147.59 | 43,239 |
| 2024-07-05 | 151.80 | 154.60 | 151.80 | 152.40 | 145.87 | 20,826 |
| 2024-07-04 | 153.80 | 153.80 | 151.00 | 151.80 | 145.30 | 17,974 |
| 2024-07-03 | 152.40 | 154.20 | 150.20 | 153.80 | 147.21 | 68,173 |
| 2024-07-02 | 152.00 | 154.00 | 149.80 | 151.40 | 144.91 | 50,315 |
| 2024-07-01 | 158.00 | 158.00 | 151.60 | 153.00 | 146.45 | 49,229 |
| 2024-06-28 | 157.80 | 159.60 | 155.00 | 155.00 | 148.36 | 41,503 |
| 2024-06-27 | 154.60 | 157.60 | 154.00 | 157.20 | 150.47 | 31,158 |
| 2024-06-26 | 154.60 | 159.60 | 153.60 | 153.80 | 147.21 | 42,496 |
| 2024-06-25 | 155.40 | 155.60 | 153.00 | 155.40 | 148.74 | 18,527 |
| 2024-06-24 | 154.80 | 156.00 | 152.80 | 155.40 | 148.74 | 39,712 |
| 2024-06-20 | 157.20 | 157.20 | 153.40 | 155.00 | 148.36 | 53,894 |
| 2024-06-19 | 154.00 | 157.80 | 151.00 | 156.80 | 150.08 | 72,044 |
| 2024-06-18 | 152.40 | 156.40 | 152.40 | 153.80 | 147.21 | 51,283 |
| 2024-06-17 | 152.60 | 154.20 | 150.60 | 152.20 | 145.68 | 37,281 |
| 2024-06-14 | 151.80 | 152.80 | 149.20 | 151.80 | 145.30 | 46,111 |
| 2024-06-13 | 155.40 | 157.20 | 151.20 | 151.60 | 145.11 | 36,432 |
| 2024-06-12 | 155.00 | 155.60 | 152.20 | 155.60 | 148.93 | 52,690 |
| 2024-06-11 | 157.20 | 158.40 | 151.60 | 152.20 | 145.68 | 87,499 |
| 2024-06-10 | 151.80 | 155.20 | 150.20 | 155.20 | 148.55 | 69,640 |
| 2024-06-07 | 148.80 | 152.60 | 148.00 | 152.60 | 146.06 | 52,778 |
| 2024-06-05 | 144.00 | 148.20 | 143.60 | 148.20 | 141.85 | 56,988 |
| 2024-06-04 | 145.80 | 145.80 | 141.00 | 143.20 | 137.07 | 53,810 |
| 2024-06-03 | 143.80 | 146.00 | 143.40 | 145.80 | 139.55 | 67,777 |
| 2024-05-31 | 140.00 | 144.20 | 140.00 | 142.80 | 136.68 | 170,569 |
| 2024-05-30 | 141.00 | 141.40 | 138.60 | 139.80 | 133.81 | 91,660 |
| 2024-05-29 | 141.20 | 143.00 | 140.40 | 140.40 | 134.39 | 44,642 |
| 2024-05-28 | 142.60 | 144.40 | 141.00 | 141.20 | 135.15 | 60,033 |
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 | 4.5000 SEK |
| 2020-11-06 | 2.5000 SEK |
| 2019-05-10 | 4.1500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.