Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	82.500	87.400	82.500	86.100	77.495	18,129
2022-01-10	87.400	88.000	82.300	82.500	74.255	42,041
2022-01-07	87.700	88.700	85.100	87.200	78.485	113,028
2022-01-05	86.000	88.000	85.100	87.600	78.845	67,092
2022-01-04	87.500	88.000	85.800	86.000	77.405	17,972
2022-01-03	87.000	88.000	87.000	88.000	79.205	25,815
2021-12-30	87.300	88.000	86.700	87.000	78.305	14,366
2021-12-29	87.800	88.000	85.500	87.300	78.575	21,476
2021-12-28	88.000	88.200	86.800	86.900	78.215	19,167
2021-12-27	89.000	90.100	86.900	88.000	79.205	18,882
2021-12-23	89.100	90.600	87.700	89.000	80.105	12,224
2021-12-22	85.000	88.800	85.000	86.700	78.035	11,998
2021-12-21	83.100	86.000	83.100	85.400	76.865	14,271
2021-12-20	85.000	87.400	84.000	84.000	75.605	18,260
2021-12-17	87.500	87.600	84.000	84.500	76.055	13,607
2021-12-16	82.500	87.900	82.500	87.000	78.305	34,666
2021-12-15	91.300	93.600	80.100	82.000	73.805	219,744
2021-12-14	89.500	93.600	89.500	91.300	82.175	40,117
2021-12-13	91.500	94.700	89.000	89.000	80.105	27,836
2021-12-10	91.800	94.000	88.300	88.300	79.475	37,307
2021-12-09	92.500	94.900	90.400	91.700	82.535	26,818
2021-12-08	90.000	91.800	87.500	91.500	82.355	9,358
2021-12-07	87.500	90.600	87.500	90.300	81.275	9,410
2021-12-06	86.500	87.600	85.800	87.500	78.755	14,122
2021-12-03	90.400	90.400	86.300	86.500	77.855	15,302
2021-12-02	90.900	91.200	86.300	88.900	80.015	23,281
2021-12-01	89.000	91.000	87.800	91.000	81.905	13,418
2021-11-30	87.300	89.600	85.700	89.000	80.105	20,123
2021-11-29	87.400	88.500	85.000	87.800	79.025	18,144
2021-11-26	90.000	90.000	86.600	87.400	78.665	27,436
2021-11-25	90.900	90.900	88.300	90.000	81.005	9,604
2021-11-24	89.900	89.900	86.900	89.000	80.105	21,636
2021-11-23	92.400	92.400	88.000	88.000	79.205	12,204
2021-11-22	92.300	94.100	90.000	92.400	83.165	38,800
2021-11-19	91.000	93.700	91.000	92.300	83.075	16,289
2021-11-18	92.400	93.700	90.800	92.100	82.895	17,734
2021-11-17	93.700	94.600	92.100	92.800	83.526	34,672
2021-11-16	91.800	93.700	90.000	93.700	84.336	29,908
2021-11-15	90.200	94.000	90.200	91.800	82.625	25,995
2021-11-12	85.000	91.400	85.000	90.400	81.365	74,193
2021-11-11	87.700	88.100	85.500	86.900	78.215	6,327
2021-11-10	88.800	88.800	87.700	87.700	78.935	5,062
2021-11-09	87.200	89.000	86.500	88.800	79.925	21,870
2021-11-08	85.400	87.800	85.200	87.200	78.485	17,292
2021-11-05	87.200	88.400	86.300	87.400	78.665	9,804
2021-11-04	88.000	88.000	85.000	87.200	78.485	18,943
2021-11-03	85.600	87.800	83.500	87.400	78.665	19,730
2021-11-02	87.800	87.800	85.000	87.000	78.305	15,663
2021-11-01	86.500	87.900	84.100	87.400	78.665	14,219
2021-10-29	86.700	86.900	84.700	86.500	77.855	12,757
2021-10-28	85.500	87.900	85.000	86.700	78.035	31,657
2021-10-27	84.900	85.100	81.700	85.000	76.505	33,300
2021-10-26	83.900	87.000	83.900	85.000	76.505	49,899
2021-10-25	83.000	84.000	81.000	82.600	74.345	32,740
2021-10-22	85.700	85.700	81.300	83.000	74.705	42,834
2021-10-21	84.300	87.000	83.000	85.100	76.595	216,187
2021-10-20	80.000	82.800	80.000	82.000	73.805	28,678
2021-10-19	81.900	83.000	80.000	81.900	73.715	31,138
2021-10-18	79.600	81.900	79.000	81.900	73.715	19,244
2021-10-15	78.000	80.600	78.000	79.000	71.105	11,634

← NewerPage 21 of 22 · 1,261 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.