Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	83.000	84.800	82.800	84.800	79.751	60,886
2023-06-13	83.200	83.500	82.300	83.000	78.058	648,178
2023-06-12	81.800	83.100	81.500	83.100	78.152	73,048
2023-06-09	77.000	80.700	76.900	80.600	75.801	64,881
2023-06-08	77.000	77.600	76.100	77.000	72.415	75,746
2023-06-07	76.400	77.500	75.800	76.700	72.133	73,269
2023-06-05	78.000	78.000	76.300	76.400	71.851	29,005
2023-06-02	77.300	79.000	77.300	78.100	73.449	46,716
2023-06-01	77.600	78.600	76.700	77.300	72.697	69,115
2023-05-31	76.500	77.700	75.800	77.600	72.979	56,273
2023-05-30	76.700	77.700	76.500	76.600	72.039	28,296
2023-05-29	77.300	78.700	76.300	76.300	71.757	41,257
2023-05-26	76.900	77.800	76.100	77.100	72.509	56,832
2023-05-25	78.100	78.700	76.800	76.800	72.227	37,814
2023-05-24	79.900	79.900	76.900	78.100	73.449	84,889
2023-05-23	78.600	79.600	78.000	78.000	73.355	45,403
2023-05-22	80.100	80.100	78.100	78.600	73.920	71,646
2023-05-19	79.600	81.200	79.600	80.200	75.424	42,809
2023-05-17	81.000	81.400	79.500	79.500	74.766	40,356
2023-05-16	81.200	81.900	80.200	81.000	76.177	57,409
2023-05-15	79.900	82.100	79.300	81.200	76.365	86,053
2023-05-12	81.200	82.200	79.800	79.900	75.142	111,598
2023-05-11	82.600	83.800	81.000	81.200	76.365	92,534
2023-05-10	80.400	84.000	80.200	82.600	77.682	119,791
2023-05-09	80.800	81.400	79.400	80.600	75.801	57,926
2023-05-08	84.400	85.900	80.600	80.900	76.083	172,812
2023-05-05	82.500	84.200	77.700	82.600	77.682	367,478
2023-05-04	97.100	97.100	82.000	82.000	75.377	293,467
2023-05-03	107.00	109.00	105.60	105.60	97.071	37,206
2023-05-02	110.40	111.60	105.40	108.20	99.461	35,222
2023-04-28	108.00	110.20	105.20	110.00	101.12	21,542
2023-04-27	110.00	111.40	107.60	108.00	99.278	20,253
2023-04-26	108.60	109.40	105.80	109.40	100.56	12,557
2023-04-25	106.80	109.00	105.00	108.60	99.829	13,870
2023-04-24	108.00	108.60	104.80	106.80	98.174	23,347
2023-04-21	109.00	109.60	106.40	108.40	99.645	17,434
2023-04-20	111.40	111.40	108.40	109.00	100.20	16,181
2023-04-19	112.60	113.80	111.00	111.40	102.40	11,333
2023-04-18	115.40	115.40	111.60	112.60	103.51	20,233
2023-04-17	115.60	117.60	114.40	115.40	106.08	40,739
2023-04-14	110.00	115.60	109.00	114.80	105.53	71,435
2023-04-13	110.00	110.00	108.40	109.80	100.93	12,928
2023-04-12	109.20	110.40	108.00	108.60	99.829	15,886
2023-04-11	109.40	110.00	108.00	109.20	100.38	15,620
2023-04-06	107.20	109.40	106.00	109.40	100.56	9,537
2023-04-05	107.60	107.60	104.60	107.20	98.542	18,421
2023-04-04	110.00	110.00	107.60	107.60	98.910	15,879
2023-04-03	110.40	110.60	108.80	110.20	101.30	11,693
2023-03-31	108.80	110.80	107.20	110.40	101.48	15,256
2023-03-30	106.00	109.40	106.00	109.40	100.56	31,493
2023-03-29	104.60	106.80	104.00	106.00	97.439	9,908
2023-03-28	106.40	107.00	104.40	104.60	96.152	16,643
2023-03-27	103.80	107.00	103.40	106.40	97.807	15,619
2023-03-24	105.00	106.00	103.20	103.80	95.417	12,840
2023-03-23	102.00	106.40	101.00	105.00	96.520	34,902
2023-03-22	104.80	104.80	100.80	102.00	93.762	16,452
2023-03-21	102.80	105.60	101.60	104.80	96.336	31,729
2023-03-20	100.80	104.40	98.500	103.20	94.865	70,280
2023-03-17	105.40	106.00	102.00	102.40	94.130	13,057
2023-03-16	105.00	107.00	102.00	104.60	96.152	14,848

← NewerPage 15 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.