Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	80.500	81.800	79.900	81.000	74.458	20,758
2022-12-16	81.500	81.600	80.200	81.000	74.458	16,448
2022-12-15	83.100	83.400	81.200	81.500	74.918	20,257
2022-12-14	83.000	84.800	82.100	84.000	77.216	37,337
2022-12-13	83.100	84.800	82.500	83.000	76.297	50,607
2022-12-12	81.200	82.700	80.200	82.500	75.837	43,727
2022-12-09	82.000	82.100	81.200	81.700	75.102	39,610
2022-12-08	82.700	82.700	81.100	81.500	74.918	20,044
2022-12-07	84.600	84.600	82.700	82.700	76.021	26,488
2022-12-06	87.000	87.200	84.100	84.100	77.308	20,591
2022-12-05	87.300	88.200	86.400	86.600	79.606	21,254
2022-12-02	85.900	87.400	84.500	87.300	80.249	21,019
2022-12-01	84.700	86.100	84.700	85.200	78.319	11,423
2022-11-30	84.700	85.700	83.900	84.400	77.584	17,648
2022-11-29	85.000	85.200	84.300	84.400	77.584	12,232
2022-11-28	85.400	85.400	84.300	85.000	78.135	8,221
2022-11-25	85.200	85.500	84.800	85.400	78.503	9,231
2022-11-24	87.900	87.900	85.200	85.300	78.411	17,984
2022-11-23	84.300	85.700	83.800	85.700	78.779	10,696
2022-11-22	85.200	86.000	84.000	84.400	77.584	18,616
2022-11-21	85.500	85.700	83.900	85.200	78.319	10,958
2022-11-18	84.300	85.500	83.900	85.500	78.595	14,037
2022-11-17	85.100	85.700	84.100	84.300	77.492	20,806
2022-11-16	87.500	88.000	85.000	85.600	78.687	33,949
2022-11-15	89.000	89.000	87.200	87.300	80.249	30,291
2022-11-14	91.700	91.700	88.200	88.900	81.720	32,932
2022-11-11	92.200	92.900	90.900	91.700	84.294	20,678
2022-11-10	90.400	92.900	86.900	92.200	84.754	67,644
2022-11-09	92.800	92.800	89.100	89.900	82.639	28,809
2022-11-08	91.100	93.600	91.100	92.700	85.213	40,008
2022-11-07	88.500	91.000	87.400	91.000	83.651	26,049
2022-11-04	88.300	88.700	87.300	88.500	81.352	25,386
2022-11-03	88.500	88.700	87.700	88.300	81.169	22,135
2022-11-02	89.000	89.500	88.000	88.600	81.444	18,228
2022-11-01	89.400	91.000	89.000	89.000	81.812	17,213
2022-10-31	88.900	90.000	87.900	89.400	82.180	22,827
2022-10-28	89.500	89.500	87.300	88.600	81.444	63,899
2022-10-27	88.400	89.700	87.100	89.500	82.272	23,833
2022-10-26	88.100	90.900	87.700	88.500	81.352	55,381
2022-10-25	87.800	91.800	86.700	88.000	80.893	151,101
2022-10-24	86.000	87.300	85.600	85.700	78.779	48,652
2022-10-21	85.200	87.100	84.600	86.000	79.054	26,483
2022-10-20	82.500	85.400	82.500	85.300	78.411	13,989
2022-10-19	84.100	85.900	83.500	83.600	76.848	26,156
2022-10-18	85.000	85.900	83.300	84.900	78.043	68,730
2022-10-17	78.900	84.100	78.900	84.100	77.308	78,073
2022-10-14	82.100	82.100	79.500	79.900	73.447	30,828
2022-10-13	80.700	80.700	78.600	79.200	72.804	57,099
2022-10-12	78.800	82.000	78.500	80.600	74.090	36,025
2022-10-11	79.600	80.300	78.700	78.800	72.436	12,114
2022-10-10	79.300	80.200	78.800	79.600	73.171	14,072
2022-10-07	80.800	81.000	79.200	79.300	72.895	24,659
2022-10-06	80.600	81.500	80.000	80.800	74.274	24,998
2022-10-05	81.200	81.200	79.400	79.900	73.447	30,639
2022-10-04	79.700	82.300	79.700	81.200	74.642	25,430
2022-10-03	77.500	80.600	77.400	79.700	73.263	16,513
2022-09-30	78.800	79.900	77.800	79.400	72.987	20,820
2022-09-29	79.000	79.000	77.000	78.500	72.160	16,906
2022-09-28	78.000	78.800	75.900	78.800	72.436	26,055
2022-09-27	79.500	79.600	77.000	77.500	71.241	34,467

← NewerPage 17 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.