Proact IT Group AB historical data
| 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 |
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.