Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	69.200	70.300	67.300	67.500	60.754	24,039
2022-04-04	69.700	70.600	68.700	69.200	62.284	17,311
2022-04-01	69.500	70.300	68.400	69.700	62.734	16,564
2022-03-31	69.000	69.800	68.200	68.500	61.654	18,988
2022-03-30	67.400	69.500	66.600	68.700	61.834	27,643
2022-03-29	67.300	68.200	66.500	67.400	60.664	15,468
2022-03-28	67.000	67.300	65.600	66.400	59.764	23,971
2022-03-25	65.600	67.400	65.000	65.000	58.504	49,877
2022-03-24	67.200	67.200	65.500	65.500	58.954	17,906
2022-03-23	68.700	68.700	66.400	66.700	60.034	8,365
2022-03-22	66.000	68.500	66.000	68.400	61.564	23,856
2022-03-21	67.500	67.500	65.900	66.000	59.404	39,295
2022-03-18	66.500	67.700	65.700	67.500	60.754	73,317
2022-03-17	67.000	67.700	65.000	65.000	58.504	92,891
2022-03-16	64.600	67.100	64.000	66.700	60.034	59,748
2022-03-15	64.400	65.000	62.900	64.000	57.604	42,406
2022-03-14	65.000	67.300	64.000	64.400	57.964	92,721
2022-03-11	63.800	65.200	63.100	64.500	58.054	60,674
2022-03-10	63.200	63.900	61.500	62.500	56.254	34,111
2022-03-09	62.700	64.000	62.300	63.000	56.704	54,931
2022-03-08	60.900	64.000	60.800	61.700	55.534	28,450
2022-03-07	60.900	64.900	59.700	61.700	55.534	49,879
2022-03-04	63.800	64.200	62.500	63.600	57.244	29,796
2022-03-03	65.700	66.300	63.400	64.200	57.784	23,767
2022-03-02	67.400	67.700	65.200	65.700	59.134	34,080
2022-03-01	68.400	68.900	66.700	67.800	61.024	31,381
2022-02-28	68.400	69.400	67.500	68.700	61.834	19,751
2022-02-25	66.000	69.000	66.000	68.400	61.564	39,502
2022-02-24	68.100	69.200	65.000	66.000	59.404	78,593
2022-02-23	72.500	73.700	69.400	69.400	62.464	25,104
2022-02-22	71.000	73.400	70.100	71.700	64.534	39,195
2022-02-21	72.300	73.400	70.700	71.200	64.084	42,722
2022-02-18	72.000	74.000	71.200	71.900	64.714	46,603
2022-02-17	72.700	73.900	71.500	72.000	64.804	26,807
2022-02-16	74.300	74.300	72.000	72.700	65.434	31,573
2022-02-15	73.500	75.100	73.500	74.000	66.604	36,734
2022-02-14	76.200	76.200	73.300	74.000	66.604	46,304
2022-02-11	76.500	78.000	75.500	76.900	69.215	19,501
2022-02-10	73.900	78.300	73.800	76.500	68.855	99,178
2022-02-09	75.200	76.400	74.700	75.000	67.504	23,029
2022-02-08	77.500	77.500	73.700	74.000	66.604	20,992
2022-02-07	76.000	76.900	74.500	74.800	67.324	68,178
2022-02-04	77.300	77.300	74.500	75.900	68.315	22,607
2022-02-03	78.000	78.000	75.500	77.300	69.575	19,222
2022-02-02	76.800	78.000	76.600	77.400	69.665	21,566
2022-02-01	76.000	77.800	75.500	76.700	69.035	28,940
2022-01-31	75.500	76.800	74.300	75.300	67.774	55,892
2022-01-28	75.600	75.700	73.400	74.000	66.604	23,162
2022-01-27	76.100	77.900	74.600	75.400	67.864	60,770
2022-01-26	77.100	79.800	76.400	76.500	68.855	36,230
2022-01-25	78.100	79.100	76.200	76.700	69.035	34,740
2022-01-24	81.500	81.500	76.200	78.100	70.295	59,054
2022-01-21	84.500	84.500	80.100	81.900	73.715	24,657
2022-01-20	82.700	84.700	81.500	84.400	75.965	13,281
2022-01-19	79.900	84.600	79.400	82.700	74.435	22,579
2022-01-18	82.200	82.700	80.000	81.200	73.085	20,402
2022-01-17	83.400	83.400	82.000	82.200	73.985	12,557
2022-01-14	84.000	84.800	82.900	83.400	75.065	24,790
2022-01-13	88.600	89.200	86.300	86.300	77.675	16,495
2022-01-12	86.200	90.000	86.100	88.700	79.835	32,241

← NewerPage 20 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.