Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	70.500	72.700	69.700	71.200	65.450	14,884
2022-07-04	69.900	71.000	69.000	70.700	64.990	4,085
2022-07-01	68.200	70.300	67.600	69.900	64.255	15,715
2022-06-30	69.100	69.100	66.500	68.200	62.692	15,373
2022-06-29	69.900	69.900	68.500	69.100	63.519	52,565
2022-06-28	70.800	71.400	69.900	69.900	64.255	7,735
2022-06-27	69.800	71.200	69.600	70.000	64.347	19,391
2022-06-23	71.700	71.700	67.900	69.700	64.071	15,876
2022-06-22	70.100	70.500	67.600	69.900	64.255	41,131
2022-06-21	66.500	72.900	66.500	70.100	64.439	64,001
2022-06-20	65.400	67.500	65.200	65.200	59.934	10,823
2022-06-17	65.600	67.400	64.600	65.200	59.934	14,428
2022-06-16	67.400	67.400	65.000	65.500	60.210	15,333
2022-06-15	65.400	67.000	65.200	66.500	61.129	7,182
2022-06-14	65.900	67.800	65.200	65.400	60.118	35,002
2022-06-13	68.300	68.600	65.900	65.900	60.578	14,569
2022-06-10	70.700	70.700	68.400	68.800	63.244	7,079
2022-06-09	72.900	72.900	70.300	70.900	65.174	4,604
2022-06-08	72.800	73.800	70.100	72.400	66.553	54,446
2022-06-07	75.000	75.000	72.600	72.800	66.920	7,502
2022-06-03	74.000	75.000	74.000	74.500	68.483	5,436
2022-06-02	74.000	74.200	71.900	73.700	67.748	19,358
2022-06-01	72.600	74.600	71.500	73.700	67.748	25,345
2022-05-31	72.700	73.500	71.000	72.600	66.737	53,282
2022-05-30	72.300	73.300	71.100	72.100	66.277	16,120
2022-05-27	69.100	71.900	69.100	71.000	65.266	36,566
2022-05-25	69.500	69.600	68.400	68.600	63.060	4,920
2022-05-24	71.400	72.600	68.400	68.400	62.876	19,532
2022-05-23	70.000	72.000	70.000	70.900	65.174	9,295
2022-05-20	69.500	72.100	69.300	70.000	64.347	24,355
2022-05-19	71.200	71.400	69.400	69.500	63.887	37,045
2022-05-18	73.200	75.000	70.700	70.700	64.990	25,087
2022-05-17	74.000	76.000	73.100	73.100	67.196	35,234
2022-05-16	72.000	74.100	72.000	73.900	67.932	14,790
2022-05-13	71.500	73.800	71.300	72.000	66.185	22,728
2022-05-12	71.200	72.400	69.500	70.800	65.082	27,256
2022-05-11	70.000	72.100	69.000	71.100	65.358	28,696
2022-05-10	69.700	72.400	69.600	69.800	64.163	22,369
2022-05-09	69.000	70.000	67.400	69.600	63.979	48,496
2022-05-06	70.000	71.300	68.200	68.900	63.335	30,066
2022-05-05	72.400	74.500	71.800	71.900	64.714	33,698
2022-05-04	74.500	74.500	71.500	71.500	64.354	20,617
2022-05-03	74.000	75.400	73.000	74.500	67.054	29,098
2022-05-02	73.400	76.200	72.000	73.800	66.424	63,216
2022-04-29	72.500	73.400	69.800	72.000	64.804	71,853
2022-04-28	67.000	69.400	66.000	69.400	62.464	49,030
2022-04-27	67.900	69.500	65.300	66.700	60.034	126,012
2022-04-26	69.500	72.500	67.700	68.000	61.204	107,074
2022-04-25	66.000	66.000	64.300	64.500	58.054	19,397
2022-04-22	63.900	65.800	63.900	64.800	58.324	17,322
2022-04-21	65.500	67.100	64.000	64.000	57.604	14,834
2022-04-20	63.000	66.300	63.000	65.100	58.594	26,597
2022-04-19	62.500	63.800	61.800	63.700	57.334	22,566
2022-04-14	61.900	63.500	61.900	62.700	56.434	14,914
2022-04-13	62.500	63.100	61.400	61.600	55.444	14,214
2022-04-12	62.500	63.400	61.600	62.300	56.074	46,956
2022-04-11	64.100	64.800	62.300	63.300	56.974	31,439
2022-04-08	65.800	65.800	64.200	64.200	57.784	7,402
2022-04-07	66.400	67.000	65.100	65.100	58.594	17,823
2022-04-06	67.500	67.700	65.600	66.400	59.764	12,793

← NewerPage 19 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.