Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	107.80	107.80	103.00	105.40	96.888	28,530
2023-03-14	103.00	107.20	102.20	106.60	97.991	21,058
2023-03-13	106.20	106.20	101.60	103.00	94.681	24,478
2023-03-10	110.00	110.00	105.00	105.80	97.255	26,663
2023-03-09	111.20	111.20	107.00	110.00	101.12	37,092
2023-03-08	109.40	111.20	108.20	111.20	102.22	18,564
2023-03-07	110.80	110.80	107.40	109.40	100.56	16,277
2023-03-06	109.00	111.40	108.60	109.80	100.93	40,842
2023-03-03	108.80	109.40	107.80	108.80	100.01	27,407
2023-03-02	108.60	109.40	107.20	108.80	100.01	14,909
2023-03-01	105.60	108.60	105.60	108.20	99.461	55,108
2023-02-28	104.40	106.40	103.80	105.60	97.071	22,389
2023-02-27	101.80	105.00	101.60	104.40	95.968	19,175
2023-02-24	104.60	105.00	101.80	101.80	93.578	23,970
2023-02-23	103.60	105.60	103.60	104.60	96.152	9,909
2023-02-22	106.20	106.20	103.40	103.60	95.233	28,229
2023-02-21	108.80	108.80	106.00	106.20	97.623	22,769
2023-02-20	108.00	109.80	107.80	108.80	100.01	38,028
2023-02-17	107.40	109.20	105.40	108.00	99.278	26,359
2023-02-16	109.60	109.80	107.40	107.80	99.094	30,521
2023-02-15	108.80	111.40	107.80	108.80	100.01	32,455
2023-02-14	108.00	110.00	107.40	108.80	100.01	40,242
2023-02-13	103.60	108.20	102.60	108.20	99.461	78,038
2023-02-10	99.500	105.00	99.400	103.00	94.681	82,921
2023-02-09	103.80	104.00	98.200	99.400	91.372	272,784
2023-02-08	93.000	96.600	92.900	94.900	87.236	48,748
2023-02-07	93.400	94.800	92.800	93.000	85.489	22,870
2023-02-06	93.500	95.500	93.200	93.300	85.765	40,140
2023-02-03	92.500	93.400	90.900	93.200	85.673	19,982
2023-02-02	89.800	92.400	89.800	92.400	84.937	55,323
2023-02-01	88.000	90.000	87.100	89.000	81.812	11,285
2023-01-31	88.200	88.700	87.300	88.000	80.893	7,758
2023-01-30	90.200	90.200	88.600	88.600	81.444	17,606
2023-01-27	89.500	91.100	88.200	90.200	82.915	21,134
2023-01-26	87.700	89.500	87.500	89.500	82.272	14,173
2023-01-25	89.800	89.800	87.000	87.300	80.249	13,208
2023-01-24	89.000	89.700	88.500	89.000	81.812	18,136
2023-01-23	88.200	90.000	87.900	89.000	81.812	33,048
2023-01-20	87.100	88.600	86.700	88.000	80.893	18,449
2023-01-19	87.800	87.800	86.300	86.600	79.606	19,357
2023-01-18	89.000	89.600	87.600	88.000	80.893	175,859
2023-01-17	88.200	89.500	87.500	89.000	81.812	38,948
2023-01-16	86.600	88.800	86.100	88.100	80.985	39,513
2023-01-13	85.100	87.400	84.600	86.600	79.606	31,497
2023-01-12	84.000	85.300	83.300	85.100	78.227	31,552
2023-01-11	83.600	84.500	82.800	83.400	76.664	15,097
2023-01-10	83.200	84.400	83.200	83.600	76.848	19,914
2023-01-09	83.400	84.900	82.500	83.700	76.940	24,977
2023-01-05	82.600	83.700	81.800	83.400	76.664	18,045
2023-01-04	83.300	83.700	82.300	82.600	75.929	19,950
2023-01-03	83.500	84.100	82.900	83.300	76.572	15,864
2023-01-02	83.000	83.800	82.600	83.000	76.297	15,645
2022-12-30	83.000	83.300	81.600	83.000	76.297	13,466
2022-12-29	81.400	83.700	80.200	83.000	76.297	31,422
2022-12-28	82.200	82.200	80.600	80.900	74.366	16,239
2022-12-27	82.400	83.400	81.300	82.200	75.561	21,735
2022-12-23	80.800	82.400	80.300	82.400	75.745	14,969
2022-12-22	81.000	81.000	79.700	80.600	74.090	13,304
2022-12-21	80.200	81.200	79.900	80.800	74.274	19,926
2022-12-20	81.000	81.600	79.700	80.400	73.907	17,696

← NewerPage 16 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.