Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	69.400	70.900	69.400	70.200	66.020	31,259
2023-09-06	71.000	71.000	69.700	69.700	65.550	22,327
2023-09-05	71.200	71.200	70.400	71.000	66.772	10,392
2023-09-04	71.000	71.800	70.700	71.200	66.960	14,251
2023-09-01	70.600	71.700	70.100	71.000	66.772	29,987
2023-08-31	70.900	71.500	70.400	71.000	66.772	70,614
2023-08-30	71.100	72.000	70.500	70.900	66.678	33,029
2023-08-29	72.000	72.300	70.800	71.100	66.866	13,397
2023-08-28	71.900	72.300	71.000	72.000	67.713	24,799
2023-08-25	72.000	72.000	70.800	71.900	67.619	20,836
2023-08-24	72.300	73.200	71.100	72.000	67.713	25,733
2023-08-23	72.400	73.500	71.500	72.300	67.995	13,686
2023-08-22	72.000	73.200	71.000	73.200	68.841	11,770
2023-08-21	72.500	72.800	71.400	72.000	67.713	30,209
2023-08-18	72.600	72.900	71.600	72.500	68.183	34,841
2023-08-17	72.500	72.700	71.900	72.600	68.277	15,062
2023-08-16	73.000	73.500	72.100	72.900	68.559	17,125
2023-08-15	74.000	74.000	72.800	73.800	69.406	8,095
2023-08-14	73.500	74.800	72.900	73.900	69.500	15,628
2023-08-11	73.900	74.800	73.200	73.500	69.123	21,502
2023-08-10	74.300	74.400	73.300	73.900	69.500	20,961
2023-08-09	74.700	75.600	74.100	74.100	69.688	14,415
2023-08-08	75.300	75.700	74.100	75.500	71.004	38,027
2023-08-07	76.300	76.900	75.500	75.500	71.004	12,309
2023-08-04	76.600	77.300	76.400	76.700	72.133	9,624
2023-08-03	76.400	77.100	75.900	76.600	72.039	11,178
2023-08-02	76.900	77.100	76.000	76.700	72.133	18,090
2023-08-01	77.300	78.100	76.900	76.900	72.321	11,305
2023-07-31	77.100	78.200	75.800	77.600	72.979	71,912
2023-07-28	77.400	78.300	76.500	78.300	73.638	26,057
2023-07-27	77.400	78.100	76.900	77.100	72.509	17,796
2023-07-26	76.300	77.700	75.500	77.300	72.697	33,149
2023-07-25	75.000	76.500	74.500	76.400	71.851	42,849
2023-07-24	75.200	75.500	74.000	74.900	70.440	30,692
2023-07-21	76.700	76.800	75.000	75.400	70.910	24,470
2023-07-20	79.100	79.100	76.500	76.700	72.133	24,292
2023-07-19	78.200	79.700	77.300	79.100	74.390	45,500
2023-07-18	78.200	79.400	76.900	78.500	73.826	35,220
2023-07-17	78.000	79.600	77.300	78.200	73.544	58,147
2023-07-14	77.200	78.800	70.000	78.100	73.449	287,494
2023-07-13	77.000	77.600	75.900	77.200	72.603	48,770
2023-07-12	76.500	77.200	75.200	77.000	72.415	43,351
2023-07-11	78.300	78.500	75.800	76.200	71.663	59,528
2023-07-10	78.600	78.700	78.100	78.200	73.544	17,516
2023-07-07	77.400	79.300	76.900	79.100	74.390	41,711
2023-07-06	78.300	78.500	76.700	77.400	72.791	53,005
2023-07-05	78.000	78.600	77.800	78.300	73.638	20,511
2023-07-04	77.900	78.400	77.500	78.000	73.355	27,051
2023-07-03	79.100	79.300	77.000	77.900	73.261	41,674
2023-06-30	77.700	79.200	77.000	79.100	74.390	39,308
2023-06-29	78.000	78.100	77.300	77.700	73.073	35,483
2023-06-28	77.100	78.000	77.100	78.000	73.355	14,551
2023-06-27	77.300	77.700	76.000	76.900	72.321	33,153
2023-06-26	77.800	78.000	76.500	77.300	72.697	29,927
2023-06-22	78.000	78.400	77.400	77.900	73.261	21,998
2023-06-21	78.800	79.300	78.000	78.400	73.732	15,997
2023-06-20	79.200	79.400	78.300	78.800	74.108	28,619
2023-06-19	81.600	81.600	79.400	79.600	74.860	35,108
2023-06-16	82.900	83.000	80.800	82.100	77.211	45,522
2023-06-15	84.900	84.900	82.900	83.300	78.340	32,163

← NewerPage 14 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.