Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	115.60	115.60	112.40	113.40	110.89	38,826
2026-04-27	115.60	116.60	114.60	115.00	112.45	83,118
2026-04-24	115.60	115.80	113.60	115.20	112.65	51,114
2026-04-23	119.40	119.60	114.80	115.40	112.84	45,951
2026-04-22	122.00	122.60	119.40	119.60	116.95	50,775
2026-04-21	123.60	124.20	121.60	122.20	119.49	58,023
2026-04-20	119.00	125.60	119.00	123.60	120.86	509,025
2026-04-17	106.00	109.00	106.00	107.40	105.02	49,456
2026-04-16	104.00	106.20	104.00	106.20	103.85	19,451
2026-04-15	105.00	105.20	103.80	104.00	101.70	20,077
2026-04-14	101.80	104.80	101.60	103.80	101.50	16,848
2026-04-13	100.80	102.60	100.00	101.80	99.546	39,184
2026-04-10	101.20	105.00	101.20	103.00	100.72	39,763
2026-04-09	102.40	103.40	101.20	101.20	98.959	34,220
2026-04-08	102.00	103.60	101.20	102.80	100.52	44,415
2026-04-07	99.500	101.60	98.600	98.900	96.710	30,109
2026-04-02	100.40	100.40	98.700	99.100	96.905	20,350
2026-04-01	99.400	101.40	98.900	101.40	99.154	50,303
2026-03-31	98.100	99.700	98.100	98.500	96.319	66,145
2026-03-30	96.100	98.600	95.200	98.100	95.927	56,492
2026-03-27	96.700	97.400	95.200	96.700	94.558	25,415
2026-03-26	95.600	97.600	95.200	96.700	94.558	45,511
2026-03-25	95.800	97.600	95.700	96.500	94.363	18,256
2026-03-24	97.800	97.800	95.400	96.000	93.874	37,389
2026-03-23	95.100	98.900	94.000	97.800	95.634	57,045
2026-03-20	99.900	99.900	96.800	96.900	94.754	34,279
2026-03-19	99.600	100.00	98.400	99.100	96.905	27,945
2026-03-18	102.40	103.20	99.500	100.20	97.981	40,073
2026-03-17	100.80	103.80	99.300	102.40	100.13	42,730
2026-03-16	100.20	101.40	99.000	101.40	99.154	41,229
2026-03-13	100.00	101.80	98.900	101.00	98.763	57,927
2026-03-12	100.00	101.40	99.600	100.80	98.568	34,676
2026-03-11	99.900	101.80	98.400	100.80	98.568	52,842
2026-03-10	103.00	103.00	100.20	100.20	97.981	28,820
2026-03-09	101.00	101.40	99.100	100.40	98.177	54,594
2026-03-06	103.00	104.00	102.00	102.80	100.52	95,022
2026-03-05	101.40	104.00	101.40	102.60	100.33	58,453
2026-03-04	101.00	103.00	101.00	102.20	99.937	62,334
2026-03-03	102.60	102.60	100.00	101.00	98.763	70,469
2026-03-02	102.00	103.80	101.80	102.20	99.937	75,021
2026-02-27	103.00	105.60	102.40	104.60	102.28	68,445
2026-02-26	101.60	104.20	101.60	103.20	100.91	102,392
2026-02-25	99.100	102.20	99.100	101.20	98.959	55,926
2026-02-24	99.800	99.800	98.500	99.000	96.808	92,038
2026-02-23	101.80	101.80	99.800	99.900	97.688	65,917
2026-02-20	101.40	102.00	99.600	101.60	99.350	86,836
2026-02-19	102.00	103.00	101.00	101.20	98.959	55,320
2026-02-18	100.00	103.00	99.600	101.60	99.350	142,380
2026-02-17	97.800	100.00	97.700	99.700	97.492	181,979
2026-02-16	101.40	101.40	97.700	97.700	95.536	60,740
2026-02-13	99.400	101.40	98.400	101.00	98.763	60,848
2026-02-12	104.80	104.80	98.700	99.100	96.905	90,483
2026-02-11	100.60	104.60	100.40	104.00	101.70	103,255
2026-02-10	98.700	101.40	92.600	100.60	98.372	197,188
2026-02-09	99.900	101.60	99.800	101.00	98.763	51,267
2026-02-06	100.40	101.60	98.400	99.600	97.394	122,042
2026-02-05	99.900	102.20	98.700	99.800	97.590	77,851
2026-02-04	99.600	100.00	96.700	98.800	96.612	84,228
2026-02-03	102.00	102.60	98.000	99.500	97.296	220,878
2026-02-02	101.40	102.80	100.40	101.60	99.350	32,394

← NewerPage 3 of 5 · 249 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.