Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	119.80	121.40	119.20	120.00	120.00	16,520
2026-07-23	121.80	123.80	119.20	119.20	119.20	19,791
2026-07-22	121.00	124.60	120.40	122.40	122.40	13,325
2026-07-21	123.00	123.80	121.60	122.60	122.60	15,148
2026-07-20	125.20	126.60	121.40	123.20	123.20	46,583
2026-07-17	129.00	130.80	124.00	125.20	125.20	70,297
2026-07-16	122.20	135.60	121.00	129.00	129.00	98,124
2026-07-15	120.40	124.00	120.00	122.00	122.00	50,910
2026-07-14	118.80	122.40	118.80	120.80	120.80	18,864
2026-07-13	121.00	121.00	117.80	119.60	119.60	53,294
2026-07-10	120.20	122.40	118.60	121.40	121.40	34,296
2026-07-09	120.80	121.40	118.60	120.40	120.40	23,964
2026-07-08	124.40	124.40	119.60	120.00	120.00	24,545
2026-07-07	124.60	127.00	121.60	122.40	122.40	31,134
2026-07-06	127.20	129.20	125.20	125.20	125.20	21,221
2026-07-03	127.00	128.80	126.60	127.60	127.60	29,231
2026-07-02	127.60	129.00	124.20	126.80	126.80	30,688
2026-07-01	123.40	126.60	122.40	125.80	125.80	52,822
2026-06-30	123.80	124.80	123.00	123.80	123.80	28,153
2026-06-29	124.20	126.20	123.00	123.80	123.80	30,483
2026-06-26	122.20	124.60	121.40	124.00	124.00	50,459
2026-06-25	124.40	125.60	122.80	122.80	122.80	28,216
2026-06-24	130.20	130.20	122.80	124.80	124.80	53,431
2026-06-23	135.00	135.20	130.20	130.20	130.20	36,194
2026-06-22	134.40	136.00	133.20	134.40	134.40	31,893
2026-06-18	134.80	134.80	131.00	134.40	134.40	150,523
2026-06-17	133.80	135.00	132.60	134.40	134.40	34,478
2026-06-16	136.80	137.00	133.60	133.80	133.80	42,522
2026-06-15	138.80	140.40	135.60	136.40	136.40	30,342
2026-06-12	140.60	141.20	137.00	138.20	138.20	49,788
2026-06-11	142.40	142.60	139.00	139.40	139.40	32,054
2026-06-10	142.40	144.60	140.60	142.80	142.80	41,954
2026-06-09	141.80	144.00	139.80	141.80	141.80	56,452
2026-06-08	139.00	141.40	137.40	141.20	141.20	41,831
2026-06-05	144.40	144.40	140.00	140.00	140.00	67,955
2026-06-04	142.00	145.40	141.00	143.80	143.80	106,277
2026-06-03	142.60	144.40	140.20	141.60	141.60	62,550
2026-06-02	139.60	143.60	139.60	142.20	142.20	120,368
2026-06-01	139.20	140.00	136.80	138.80	138.80	118,868
2026-05-29	134.60	140.80	134.60	139.00	139.00	191,589
2026-05-28	135.80	136.20	133.40	134.20	134.20	37,046
2026-05-27	134.80	136.80	134.20	135.60	135.60	121,842
2026-05-26	134.20	136.00	133.20	134.60	134.60	44,695
2026-05-25	134.80	135.80	133.00	135.00	135.00	132,699
2026-05-22	133.80	136.00	132.80	134.80	134.80	76,114
2026-05-21	132.00	135.00	130.40	134.20	134.20	84,360
2026-05-20	127.80	132.20	127.80	132.00	132.00	94,045
2026-05-19	127.20	129.60	127.00	128.40	128.40	50,459
2026-05-18	129.00	129.00	125.20	127.00	127.00	90,480
2026-05-15	129.60	130.20	127.40	127.80	127.80	32,766
2026-05-13	127.60	130.00	125.60	128.80	128.80	50,721
2026-05-12	123.20	127.60	121.60	127.60	127.60	82,185
2026-05-11	116.80	123.60	116.80	123.40	123.40	56,404
2026-05-08	118.20	119.20	116.00	116.60	116.60	23,100
2026-05-07	116.60	120.40	116.60	119.00	119.00	52,273
2026-05-06	116.00	119.60	115.00	116.80	116.80	87,377
2026-05-05	114.00	118.20	113.00	117.40	114.80	108,245
2026-05-04	113.80	116.80	113.60	114.40	111.87	44,922
2026-04-30	112.80	114.20	112.20	113.60	111.08	35,641
2026-04-29	113.80	114.00	111.80	113.00	110.50	23,867

← NewerPage 2 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.