Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	79.500	79.600	77.000	77.500	71.241	34,467
2022-09-26	79.000	80.200	78.300	78.900	72.528	13,866
2022-09-23	79.300	80.300	77.600	79.000	72.620	45,571
2022-09-22	82.000	82.000	79.300	79.300	72.895	31,836
2022-09-21	81.000	83.400	81.000	82.900	76.205	46,618
2022-09-20	82.800	83.000	80.700	82.000	75.377	23,064
2022-09-19	82.500	82.600	81.400	82.400	75.745	18,937
2022-09-16	85.000	85.000	83.000	83.000	76.297	13,378
2022-09-15	86.500	86.600	85.000	85.600	78.687	11,320
2022-09-14	87.900	89.300	86.400	87.100	80.066	11,992
2022-09-13	88.100	89.700	87.600	88.300	81.169	11,617
2022-09-12	87.500	88.200	86.500	88.100	80.985	14,352
2022-09-09	85.700	87.900	85.700	87.500	80.433	43,131
2022-09-08	88.700	89.400	85.300	85.700	78.779	65,482
2022-09-07	90.000	90.900	86.700	88.700	81.536	17,537
2022-09-06	89.600	90.300	88.000	89.900	82.639	22,097
2022-09-05	85.400	90.000	85.400	89.600	82.364	9,037
2022-09-02	88.800	89.800	88.000	89.400	82.180	14,839
2022-09-01	89.600	89.600	87.900	88.800	81.628	27,894
2022-08-31	89.400	90.300	89.000	89.700	82.456	10,872
2022-08-30	89.300	91.200	88.000	89.300	82.088	20,738
2022-08-29	87.800	89.300	86.200	88.200	81.077	19,126
2022-08-26	89.400	90.000	87.600	88.200	81.077	14,849
2022-08-25	89.000	89.900	88.100	89.400	82.180	15,261
2022-08-24	90.700	91.100	88.600	89.000	81.812	16,311
2022-08-23	89.000	92.000	88.800	90.000	82.731	20,546
2022-08-22	90.300	92.200	88.400	88.600	81.444	38,467
2022-08-19	87.400	92.700	87.400	90.300	83.007	39,987
2022-08-18	87.100	87.700	86.300	87.300	80.249	10,130
2022-08-17	88.400	88.400	86.900	87.200	80.157	10,490
2022-08-16	87.900	88.400	83.300	88.400	81.261	12,718
2022-08-15	88.400	88.900	85.100	88.000	80.893	29,334
2022-08-12	88.000	89.200	87.900	88.400	81.261	17,122
2022-08-11	86.200	88.300	85.600	87.900	80.801	17,269
2022-08-10	83.700	86.000	83.400	85.900	78.962	39,896
2022-08-09	87.000	87.100	83.000	83.700	76.940	40,623
2022-08-08	87.700	89.600	86.500	86.600	79.606	16,915
2022-08-05	88.600	89.100	86.500	87.600	80.525	17,703
2022-08-04	89.000	89.400	88.000	88.600	81.444	18,692
2022-08-03	89.800	89.800	88.000	89.000	81.812	14,162
2022-08-02	91.500	91.500	87.700	89.800	82.547	27,815
2022-08-01	89.400	92.500	89.000	91.600	84.202	22,430
2022-07-29	90.300	90.900	89.300	89.400	82.180	13,349
2022-07-28	91.000	91.400	89.100	90.500	83.191	12,203
2022-07-27	90.300	90.700	89.400	89.700	82.456	8,134
2022-07-26	90.200	90.900	89.500	90.300	83.007	16,217
2022-07-25	89.700	91.600	89.500	90.200	82.915	14,115
2022-07-22	90.700	91.600	89.400	89.700	82.456	14,126
2022-07-21	89.900	91.300	89.000	90.900	83.559	22,026
2022-07-20	89.000	91.000	88.900	90.000	82.731	35,889
2022-07-19	89.100	90.200	86.900	89.000	81.812	38,194
2022-07-18	84.300	89.700	83.600	89.300	82.088	53,301
2022-07-15	83.500	84.600	80.400	84.300	77.492	55,221
2022-07-14	74.400	87.300	72.900	82.000	75.377	141,751
2022-07-13	74.900	75.900	74.100	75.000	68.943	16,656
2022-07-12	75.300	75.500	73.500	74.300	68.299	6,336
2022-07-11	76.700	76.700	75.000	75.500	69.402	15,339
2022-07-08	76.500	77.200	76.000	76.700	70.505	7,094
2022-07-07	73.200	76.000	73.200	75.900	69.770	5,926
2022-07-06	71.200	74.600	71.200	73.900	67.932	14,178

← NewerPage 18 of 21 · 1,258 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.