Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	102.00	103.20	101.40	101.80	99.546	81,632
2026-01-29	101.00	102.20	100.20	101.40	99.154	190,619
2026-01-28	102.00	102.80	100.60	101.00	98.763	39,501
2026-01-27	103.40	104.60	101.80	102.20	99.937	33,458
2026-01-26	105.20	105.20	102.20	103.40	101.11	60,614
2026-01-23	105.40	105.40	101.80	105.20	102.87	64,624
2026-01-22	109.40	112.40	104.60	105.40	103.07	57,411
2026-01-21	108.20	108.40	106.00	107.80	105.41	89,428
2026-01-20	108.80	109.00	107.80	108.40	106.00	93,258
2026-01-19	111.60	111.60	108.20	109.40	106.98	43,614
2026-01-16	113.80	114.00	111.60	112.40	109.91	58,275
2026-01-15	112.20	114.80	112.00	114.00	111.48	51,836
2026-01-14	114.60	115.00	112.20	112.80	110.30	25,102
2026-01-13	114.00	114.80	112.20	114.20	111.67	17,753
2026-01-12	115.00	115.40	113.00	113.00	110.50	22,590
2026-01-09	114.20	115.60	113.80	114.40	111.87	70,523
2026-01-08	113.80	114.80	112.60	114.20	111.67	36,773
2026-01-07	113.20	115.40	113.20	114.80	112.26	43,907
2026-01-05	111.80	112.40	110.60	112.00	109.52	24,458
2026-01-02	113.20	113.60	111.20	111.20	108.74	37,664
2025-12-30	113.00	114.40	112.20	113.20	110.69	26,237
2025-12-29	113.00	114.00	112.20	113.20	110.69	40,866
2025-12-23	112.00	113.40	111.60	112.80	110.30	64,802
2025-12-22	111.00	112.00	110.00	111.60	109.13	55,642
2025-12-19	110.00	111.60	108.80	111.00	108.54	58,215
2025-12-18	107.40	110.20	107.40	110.00	107.56	44,362
2025-12-17	108.80	109.00	107.20	107.20	104.83	19,582
2025-12-16	110.00	110.00	108.60	109.00	106.59	26,753
2025-12-15	110.60	111.20	109.40	110.20	107.76	35,972
2025-12-12	109.40	111.60	109.40	110.00	107.56	64,110
2025-12-11	107.20	109.80	107.00	109.40	106.98	165,975
2025-12-10	105.80	107.60	105.20	107.00	104.63	23,469
2025-12-09	106.00	106.80	105.40	106.40	104.04	53,952
2025-12-08	108.00	108.00	105.20	105.80	103.46	22,999
2025-12-05	108.60	109.00	107.40	107.80	105.41	22,964
2025-12-04	109.60	109.80	108.60	108.80	106.39	45,288
2025-12-03	107.40	110.00	107.40	109.20	106.78	28,519
2025-12-02	109.00	109.00	107.00	108.40	106.00	28,556
2025-12-01	109.20	109.60	107.00	108.20	105.80	37,961
2025-11-28	108.80	110.40	108.80	109.00	106.59	51,822
2025-11-27	106.00	108.60	106.00	108.20	105.80	37,606
2025-11-26	104.40	107.00	103.60	106.40	104.04	39,912
2025-11-25	103.80	105.00	103.20	104.80	102.48	49,128
2025-11-24	101.60	103.40	101.40	103.20	100.91	26,930
2025-11-21	98.900	101.60	98.000	101.20	98.959	56,463
2025-11-20	98.000	100.20	98.000	98.900	96.710	34,919
2025-11-19	97.300	99.100	97.300	97.900	95.732	31,139
2025-11-18	99.500	99.800	96.800	96.800	94.656	38,662
2025-11-17	101.40	102.40	99.700	99.700	97.492	37,528
2025-11-14	103.40	104.60	101.40	102.40	100.13	40,123
2025-11-13	103.60	106.20	103.00	103.40	101.11	52,213
2025-11-12	102.20	103.80	101.60	103.40	101.11	27,309
2025-11-11	102.20	103.40	101.80	102.20	99.937	29,191
2025-11-10	102.60	103.80	101.80	101.80	99.546	26,592
2025-11-07	102.60	104.40	101.20	101.20	98.959	40,587
2025-11-06	105.00	105.40	101.40	102.60	100.33	46,749
2025-11-05	104.60	107.70	103.80	104.80	102.48	243,406
2025-11-04	104.40	104.40	101.00	104.00	101.70	51,509
2025-11-03	104.00	105.20	103.00	103.20	100.91	45,286
2025-10-31	103.20	104.20	102.60	103.40	101.11	29,486

← NewerPage 4 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.