Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	108.60	108.60	106.40	106.80	100.44	55,028
2024-02-26	107.00	109.00	106.00	108.60	102.13	60,739
2024-02-23	105.00	107.20	104.60	107.00	100.63	24,714
2024-02-22	104.00	105.20	103.60	104.80	98.560	41,869
2024-02-21	103.20	104.20	102.00	103.60	97.431	65,696
2024-02-20	105.00	105.20	101.40	103.00	96.867	54,857
2024-02-19	106.00	106.00	103.80	105.00	98.748	52,588
2024-02-16	103.00	105.80	102.40	105.60	99.312	97,988
2024-02-15	108.00	108.00	102.60	103.40	97.243	72,948
2024-02-14	104.00	104.40	102.40	104.40	98.183	78,272
2024-02-13	103.40	105.20	103.40	104.20	97.995	69,996
2024-02-12	101.80	103.60	101.00	103.00	96.867	52,242
2024-02-09	101.40	102.60	98.800	101.20	95.174	93,230
2024-02-08	93.900	102.40	93.900	101.40	95.362	344,398
2024-02-07	92.900	93.700	91.600	93.300	87.744	59,267
2024-02-06	91.800	93.000	91.800	92.900	87.368	66,008
2024-02-05	93.200	93.500	91.600	91.800	86.334	49,074
2024-02-02	95.000	95.800	90.800	93.200	87.650	42,652
2024-02-01	92.900	95.500	92.400	94.900	89.249	58,138
2024-01-31	92.500	93.400	92.400	93.200	87.650	77,064
2024-01-30	92.600	93.800	92.500	92.500	86.992	112,329
2024-01-29	92.700	93.600	91.100	92.500	86.992	27,426
2024-01-26	92.100	92.700	90.400	92.700	87.180	11,394
2024-01-25	92.000	92.600	91.400	92.100	86.616	10,467
2024-01-24	91.800	93.400	91.700	92.000	86.522	35,432
2024-01-23	91.300	91.800	90.500	91.500	86.052	12,479
2024-01-22	90.000	91.300	89.500	91.200	85.769	15,373
2024-01-19	91.600	91.600	89.100	89.400	84.077	14,100
2024-01-18	88.700	91.500	88.700	91.500	86.052	16,185
2024-01-17	89.100	90.200	88.300	89.200	83.889	25,473
2024-01-16	90.300	90.700	89.100	89.300	83.983	11,751
2024-01-15	91.400	91.600	89.900	90.500	85.111	22,121
2024-01-12	90.700	91.700	90.700	91.400	85.958	19,609
2024-01-11	91.800	91.800	89.900	90.300	84.923	24,737
2024-01-10	91.600	91.700	90.700	90.800	85.393	14,720
2024-01-09	91.200	91.900	90.200	91.400	85.958	91,505
2024-01-08	90.500	91.400	89.400	91.200	85.769	18,836
2024-01-05	90.200	90.800	89.300	90.600	85.205	10,075
2024-01-04	90.600	91.500	90.200	90.900	85.487	19,008
2024-01-03	92.300	92.300	89.900	90.400	85.017	29,411
2024-01-02	94.200	94.500	91.700	92.300	86.804	36,744
2023-12-29	93.800	94.300	93.100	94.000	88.403	22,776
2023-12-28	94.900	94.900	93.000	93.800	88.215	25,156
2023-12-27	93.400	94.700	93.200	94.300	88.685	57,844
2023-12-22	92.700	94.000	91.600	93.400	87.838	40,085
2023-12-21	93.200	93.300	91.600	92.700	87.180	49,166
2023-12-20	94.900	95.000	92.500	93.400	87.838	43,991
2023-12-19	93.100	95.000	92.900	94.800	89.155	49,386
2023-12-18	92.000	93.000	90.700	92.900	87.368	54,516
2023-12-15	91.500	92.500	90.500	92.000	86.522	76,922
2023-12-14	88.700	91.100	88.700	89.600	84.265	84,848
2023-12-13	88.400	89.000	87.900	88.400	83.136	63,590
2023-12-12	87.600	88.800	87.200	88.400	83.136	79,872
2023-12-11	87.000	87.600	86.500	87.200	82.008	58,973
2023-12-08	86.700	87.900	86.500	87.000	81.820	118,707
2023-12-07	87.600	87.900	86.500	86.700	81.537	91,851
2023-12-06	88.300	88.700	87.000	87.600	82.384	105,758
2023-12-05	88.100	88.300	86.500	88.300	83.042	43,564
2023-12-04	87.300	87.900	86.100	87.100	81.914	37,637
2023-12-01	87.900	89.200	87.200	87.200	82.008	134,175

← NewerPage 12 of 21 · 1,257 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	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.