Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	101.80	103.60	101.80	102.80	100.52	43,253
2025-10-29	102.00	104.40	101.60	101.60	99.350	54,449
2025-10-28	102.20	104.00	100.60	102.00	99.741	84,677
2025-10-27	105.60	105.60	99.800	102.00	99.741	127,264
2025-10-24	96.900	105.60	96.200	105.60	103.26	217,963
2025-10-23	94.100	94.100	92.100	93.700	91.625	22,298
2025-10-22	93.800	93.900	92.000	93.400	91.332	70,048
2025-10-21	89.000	94.400	88.800	93.700	91.625	99,383
2025-10-20	88.400	89.300	88.400	88.500	86.540	14,849
2025-10-17	89.600	89.600	88.200	88.700	86.736	40,496
2025-10-16	89.900	90.600	89.400	90.200	88.202	17,219
2025-10-15	90.100	91.000	88.900	90.300	88.300	32,543
2025-10-14	89.600	90.000	88.700	89.400	87.420	19,712
2025-10-13	89.100	90.400	88.900	89.900	87.909	30,358
2025-10-10	91.000	91.800	88.600	88.600	86.638	41,225
2025-10-09	90.700	91.600	89.700	91.300	89.278	38,942
2025-10-08	90.100	91.600	89.900	91.000	88.985	15,852
2025-10-07	91.500	91.900	90.100	90.100	88.105	15,344
2025-10-06	92.000	92.400	90.900	91.500	89.474	22,798
2025-10-03	92.000	93.000	91.200	91.900	89.865	29,955
2025-10-02	92.600	93.500	91.500	92.000	89.963	25,255
2025-10-01	93.000	93.400	91.600	92.100	90.060	33,965
2025-09-30	91.900	93.000	90.900	92.800	90.745	24,378
2025-09-29	92.900	93.800	91.400	91.900	89.865	17,035
2025-09-26	93.000	94.300	92.800	93.100	91.038	13,505
2025-09-25	93.800	94.000	92.600	93.000	90.940	33,895
2025-09-24	95.900	95.900	93.800	93.800	91.723	22,581
2025-09-23	93.900	96.200	93.800	96.100	93.972	37,349
2025-09-22	95.000	95.400	93.600	93.600	91.527	34,478
2025-09-19	95.600	95.800	94.800	95.000	92.896	35,541
2025-09-18	93.800	96.100	93.800	95.600	93.483	36,205
2025-09-17	93.500	94.300	92.600	93.700	91.625	31,746
2025-09-16	91.900	94.000	91.900	93.000	90.940	40,325
2025-09-15	93.500	94.900	91.800	91.900	89.865	50,306
2025-09-12	93.600	94.700	93.200	93.600	91.527	32,893
2025-09-11	93.000	94.500	92.800	93.500	91.429	30,840
2025-09-10	93.600	95.000	93.200	93.300	91.234	42,215
2025-09-09	93.700	94.400	93.200	94.200	92.114	30,781
2025-09-08	92.700	93.900	92.500	93.500	91.429	149,187
2025-09-05	91.800	93.300	91.500	92.700	90.647	42,783
2025-09-04	89.000	91.900	88.900	91.600	89.571	39,825
2025-09-03	89.000	89.700	88.000	89.200	87.225	68,977
2025-09-02	92.100	92.300	88.800	88.800	86.833	76,150
2025-09-01	91.400	92.700	91.000	92.300	90.256	31,616
2025-08-29	92.500	92.800	91.000	91.500	89.474	57,305
2025-08-28	92.400	93.600	91.700	92.400	90.354	63,722
2025-08-27	94.700	94.700	92.000	92.200	90.158	195,989
2025-08-26	95.100	95.400	93.500	94.200	92.114	44,317
2025-08-25	96.400	96.400	95.000	95.100	92.994	37,351
2025-08-22	93.800	96.400	93.500	96.100	93.972	79,457
2025-08-21	94.000	94.500	92.800	94.000	91.918	73,105
2025-08-20	92.800	96.600	91.400	93.800	91.723	168,145
2025-08-19	90.900	93.000	90.700	92.600	90.549	47,590
2025-08-18	91.000	92.000	89.600	91.000	88.985	69,326
2025-08-15	90.400	91.600	89.900	91.300	89.278	76,385
2025-08-14	89.300	91.000	88.800	90.200	88.202	38,048
2025-08-13	92.400	92.400	89.300	89.300	87.322	68,679
2025-08-12	91.900	92.700	91.300	91.900	89.865	50,284
2025-08-11	92.600	93.100	91.800	92.000	89.963	29,150
2025-08-08	93.200	93.800	91.900	92.600	90.549	34,777

← NewerPage 5 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.