Proact IT Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 139.40 | 142.60 | 137.80 | 142.00 | 135.92 | 135,992 |
| 2024-05-24 | 134.80 | 137.40 | 132.20 | 137.40 | 131.51 | 51,370 |
| 2024-05-23 | 132.60 | 135.40 | 132.20 | 134.80 | 129.02 | 53,679 |
| 2024-05-22 | 130.60 | 132.60 | 128.60 | 131.40 | 125.77 | 377,590 |
| 2024-05-21 | 129.80 | 131.20 | 128.40 | 130.80 | 125.20 | 162,079 |
| 2024-05-20 | 129.60 | 129.60 | 127.20 | 129.20 | 123.66 | 30,649 |
| 2024-05-17 | 125.40 | 128.60 | 125.40 | 128.60 | 123.09 | 46,379 |
| 2024-05-16 | 124.60 | 126.00 | 121.40 | 125.40 | 120.03 | 131,348 |
| 2024-05-15 | 122.20 | 124.60 | 121.60 | 124.60 | 119.26 | 110,426 |
| 2024-05-14 | 119.80 | 122.20 | 118.40 | 122.20 | 116.96 | 123,686 |
| 2024-05-13 | 118.00 | 119.20 | 116.80 | 119.20 | 114.09 | 1,220,480 |
| 2024-05-10 | 113.80 | 117.00 | 113.80 | 117.00 | 111.99 | 907,472 |
| 2024-05-08 | 114.20 | 116.00 | 113.20 | 113.40 | 108.54 | 112,208 |
| 2024-05-07 | 116.00 | 117.80 | 113.60 | 114.60 | 107.78 | 146,744 |
| 2024-05-06 | 104.40 | 105.20 | 103.60 | 104.20 | 97.995 | 28,723 |
| 2024-05-03 | 103.60 | 105.00 | 102.60 | 104.60 | 98.372 | 20,399 |
| 2024-05-02 | 106.20 | 106.20 | 102.00 | 103.60 | 97.431 | 34,057 |
| 2024-04-30 | 104.60 | 106.00 | 103.80 | 104.60 | 98.372 | 17,055 |
| 2024-04-29 | 105.20 | 105.20 | 103.40 | 104.40 | 98.183 | 24,654 |
| 2024-04-26 | 103.60 | 105.40 | 102.80 | 105.20 | 98.936 | 27,126 |
| 2024-04-25 | 107.20 | 107.20 | 103.60 | 103.60 | 97.431 | 24,416 |
| 2024-04-24 | 106.00 | 107.40 | 105.20 | 107.40 | 101.00 | 17,184 |
| 2024-04-23 | 103.60 | 106.00 | 103.60 | 106.00 | 99.688 | 10,986 |
| 2024-04-22 | 104.20 | 105.00 | 103.60 | 104.20 | 97.995 | 34,908 |
| 2024-04-19 | 104.60 | 104.60 | 103.40 | 104.00 | 97.807 | 17,256 |
| 2024-04-18 | 104.80 | 107.00 | 103.60 | 105.40 | 99.124 | 92,878 |
| 2024-04-17 | 105.20 | 107.80 | 105.20 | 107.20 | 100.82 | 31,783 |
| 2024-04-16 | 107.00 | 107.00 | 104.40 | 106.00 | 99.688 | 21,983 |
| 2024-04-15 | 106.80 | 108.40 | 106.60 | 107.00 | 100.63 | 39,166 |
| 2024-04-12 | 105.20 | 107.20 | 104.40 | 105.60 | 99.312 | 36,262 |
| 2024-04-11 | 105.00 | 105.60 | 103.00 | 105.20 | 98.936 | 143,858 |
| 2024-04-10 | 106.60 | 106.60 | 104.20 | 105.40 | 99.124 | 239,671 |
| 2024-04-09 | 106.00 | 107.20 | 105.20 | 106.60 | 100.25 | 51,536 |
| 2024-04-08 | 109.20 | 110.40 | 106.40 | 107.00 | 100.63 | 62,754 |
| 2024-04-05 | 107.60 | 110.00 | 107.00 | 109.60 | 103.07 | 33,582 |
| 2024-04-04 | 106.20 | 107.60 | 106.20 | 107.00 | 100.63 | 126,085 |
| 2024-04-03 | 106.20 | 106.40 | 105.00 | 106.40 | 100.06 | 23,237 |
| 2024-04-02 | 111.00 | 111.00 | 106.60 | 106.60 | 100.25 | 30,248 |
| 2024-03-28 | 108.20 | 111.40 | 107.00 | 110.60 | 104.01 | 30,705 |
| 2024-03-27 | 108.40 | 109.20 | 108.00 | 108.00 | 101.57 | 13,898 |
| 2024-03-26 | 107.20 | 108.40 | 106.80 | 108.40 | 101.95 | 19,262 |
| 2024-03-25 | 107.60 | 108.00 | 106.00 | 106.60 | 100.25 | 90,892 |
| 2024-03-22 | 108.80 | 109.00 | 105.80 | 107.60 | 101.19 | 47,937 |
| 2024-03-21 | 108.20 | 109.00 | 106.80 | 108.80 | 102.32 | 51,550 |
| 2024-03-20 | 109.00 | 109.20 | 106.60 | 107.80 | 101.38 | 34,609 |
| 2024-03-19 | 107.80 | 109.00 | 107.20 | 109.00 | 102.51 | 25,867 |
| 2024-03-18 | 107.20 | 109.80 | 106.60 | 107.80 | 101.38 | 40,801 |
| 2024-03-15 | 107.00 | 108.20 | 106.60 | 107.40 | 101.00 | 238,649 |
| 2024-03-14 | 105.60 | 108.80 | 105.60 | 107.00 | 100.63 | 55,095 |
| 2024-03-13 | 106.60 | 106.60 | 104.40 | 105.40 | 99.124 | 23,501 |
| 2024-03-12 | 105.20 | 106.60 | 104.40 | 106.40 | 100.06 | 81,825 |
| 2024-03-11 | 106.60 | 106.60 | 104.20 | 105.20 | 98.936 | 33,617 |
| 2024-03-08 | 108.20 | 108.60 | 106.20 | 106.60 | 100.25 | 37,683 |
| 2024-03-07 | 109.20 | 109.20 | 107.60 | 108.40 | 101.95 | 12,660 |
| 2024-03-06 | 109.40 | 109.40 | 107.40 | 109.20 | 102.70 | 39,001 |
| 2024-03-05 | 109.40 | 111.00 | 108.80 | 109.40 | 102.89 | 41,614 |
| 2024-03-04 | 110.40 | 110.80 | 109.00 | 109.40 | 102.89 | 253,748 |
| 2024-03-01 | 108.80 | 110.80 | 108.00 | 110.40 | 103.83 | 71,055 |
| 2024-02-29 | 106.80 | 108.60 | 106.80 | 108.40 | 101.95 | 47,942 |
| 2024-02-28 | 106.80 | 107.60 | 106.00 | 106.80 | 100.44 | 35,480 |
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.