Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	87.900	89.000	87.300	87.900	82.666	199,283
2023-11-29	84.900	88.700	84.900	87.700	82.478	409,193
2023-11-28	85.100	86.900	84.300	84.600	79.562	84,120
2023-11-27	85.000	85.000	83.800	83.900	78.904	22,174
2023-11-24	83.600	85.000	83.600	84.000	78.998	17,957
2023-11-23	85.100	85.500	83.600	83.600	78.622	44,309
2023-11-22	85.900	86.600	84.400	85.100	80.033	33,847
2023-11-21	88.000	88.400	86.100	86.600	81.443	27,545
2023-11-20	86.300	87.700	86.000	87.300	82.102	30,770
2023-11-17	84.200	87.300	84.200	85.700	80.597	49,927
2023-11-16	82.200	84.200	81.800	83.900	78.904	44,036
2023-11-15	81.000	82.600	80.300	82.200	77.305	28,860
2023-11-14	79.700	81.000	79.300	81.000	76.177	38,418
2023-11-13	80.700	80.700	78.800	79.700	74.954	21,258
2023-11-10	80.000	81.000	80.000	81.000	76.177	20,740
2023-11-09	80.000	81.000	79.600	80.800	75.989	129,349
2023-11-08	81.000	81.000	78.900	80.000	75.236	113,138
2023-11-07	80.700	82.300	79.800	80.700	75.895	24,842
2023-11-06	79.100	81.000	79.100	80.700	75.895	226,324
2023-11-03	79.200	79.800	78.700	79.000	74.296	8,861
2023-11-02	77.300	79.400	77.300	79.200	74.484	16,053
2023-11-01	77.500	78.800	77.000	77.300	72.697	15,545
2023-10-31	77.000	77.600	76.100	77.500	72.885	16,637
2023-10-30	73.500	77.200	73.200	76.800	72.227	54,191
2023-10-27	76.000	78.300	72.800	73.500	69.123	81,778
2023-10-26	74.300	77.200	73.500	76.400	71.851	19,984
2023-10-25	75.800	76.100	74.100	74.300	69.876	11,091
2023-10-24	72.400	75.800	72.400	75.800	71.286	28,319
2023-10-23	73.400	74.500	71.600	73.100	68.747	33,566
2023-10-20	73.000	74.800	72.400	73.000	68.653	26,193
2023-10-19	74.500	75.200	73.400	73.400	69.029	12,125
2023-10-18	73.300	75.300	72.500	74.500	70.064	22,912
2023-10-17	73.600	74.700	72.400	73.600	69.217	21,393
2023-10-16	75.000	75.800	73.100	73.600	69.217	25,154
2023-10-13	77.200	77.800	74.300	75.000	70.534	23,881
2023-10-12	77.200	78.200	77.100	77.800	73.167	22,567
2023-10-11	77.500	78.200	77.100	77.100	72.509	14,949
2023-10-10	75.700	77.500	75.400	77.500	72.885	23,335
2023-10-09	75.300	76.000	75.000	75.700	71.192	7,310
2023-10-06	74.500	75.400	74.300	75.400	70.910	12,636
2023-10-05	74.900	76.300	74.500	74.500	70.064	13,286
2023-10-04	75.000	76.500	74.600	74.900	70.440	12,124
2023-10-03	78.700	78.700	74.500	75.000	70.534	30,253
2023-10-02	76.900	79.300	76.900	78.700	74.014	41,933
2023-09-29	74.700	76.900	74.700	76.900	72.321	31,795
2023-09-28	73.100	75.600	73.100	74.700	70.252	59,147
2023-09-27	71.000	72.500	70.700	72.300	67.995	12,426
2023-09-26	71.000	71.600	70.400	70.900	66.678	18,453
2023-09-25	71.800	72.400	71.100	71.500	67.243	10,895
2023-09-22	72.100	72.600	70.600	71.800	67.525	20,572
2023-09-21	71.100	73.300	71.000	72.200	67.901	17,103
2023-09-20	70.700	71.200	70.100	71.100	66.866	18,694
2023-09-19	70.700	70.900	70.000	70.600	66.396	18,888
2023-09-18	71.600	71.800	70.100	70.200	66.020	11,948
2023-09-15	72.500	72.800	70.900	71.500	67.243	28,705
2023-09-14	71.400	72.600	70.700	72.300	67.995	15,377
2023-09-13	71.800	72.200	71.000	71.500	67.243	12,210
2023-09-12	73.100	73.100	71.700	72.300	67.995	25,218
2023-09-11	72.200	73.200	71.300	73.200	68.841	14,991
2023-09-08	70.200	72.300	69.600	72.200	67.901	54,692

← NewerPage 13 of 21 · 1,260 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.