Proact IT Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 111.60 | 114.80 | 111.60 | 113.40 | 110.89 | 36,183 |
| 2025-05-09 | 110.00 | 112.20 | 110.00 | 110.60 | 108.15 | 32,158 |
| 2025-05-08 | 114.60 | 114.60 | 109.20 | 109.40 | 106.98 | 67,667 |
| 2025-05-07 | 112.40 | 114.40 | 112.00 | 112.60 | 110.11 | 51,386 |
| 2025-05-06 | 118.00 | 118.00 | 109.00 | 113.40 | 108.54 | 191,724 |
| 2025-05-05 | 119.40 | 119.40 | 116.60 | 116.80 | 111.80 | 26,951 |
| 2025-05-02 | 116.40 | 119.60 | 115.80 | 118.20 | 113.14 | 53,548 |
| 2025-04-30 | 116.00 | 116.40 | 115.00 | 116.20 | 111.22 | 37,599 |
| 2025-04-29 | 116.80 | 117.20 | 115.20 | 115.40 | 110.46 | 12,044 |
| 2025-04-28 | 119.00 | 119.60 | 117.00 | 117.00 | 111.99 | 17,331 |
| 2025-04-25 | 117.80 | 119.40 | 116.20 | 117.80 | 112.75 | 74,324 |
| 2025-04-24 | 119.80 | 119.80 | 116.40 | 117.80 | 112.75 | 14,149 |
| 2025-04-23 | 115.80 | 119.00 | 115.40 | 118.40 | 113.33 | 13,770 |
| 2025-04-22 | 115.00 | 115.00 | 111.40 | 114.20 | 109.31 | 22,923 |
| 2025-04-17 | 117.20 | 117.20 | 112.80 | 114.00 | 109.12 | 23,411 |
| 2025-04-16 | 119.00 | 119.00 | 116.80 | 117.20 | 112.18 | 15,145 |
| 2025-04-15 | 116.60 | 119.40 | 115.40 | 119.20 | 114.09 | 35,865 |
| 2025-04-14 | 113.80 | 115.80 | 112.60 | 115.40 | 110.46 | 185,430 |
| 2025-04-11 | 113.20 | 113.40 | 109.80 | 112.00 | 107.20 | 69,566 |
| 2025-04-10 | 120.00 | 120.00 | 112.40 | 112.40 | 107.58 | 37,895 |
| 2025-04-09 | 113.00 | 113.40 | 109.40 | 109.40 | 104.71 | 37,963 |
| 2025-04-08 | 113.00 | 115.20 | 112.00 | 113.80 | 108.92 | 27,698 |
| 2025-04-07 | 113.60 | 118.20 | 109.20 | 112.60 | 107.78 | 79,518 |
| 2025-04-04 | 120.40 | 122.40 | 116.00 | 117.20 | 112.18 | 46,137 |
| 2025-04-03 | 121.80 | 123.00 | 120.00 | 120.60 | 115.43 | 30,015 |
| 2025-04-02 | 124.00 | 124.00 | 120.60 | 123.20 | 117.92 | 24,265 |
| 2025-04-01 | 127.60 | 127.60 | 120.00 | 124.60 | 119.26 | 44,756 |
| 2025-03-31 | 122.00 | 122.00 | 117.80 | 120.20 | 115.05 | 34,291 |
| 2025-03-28 | 122.00 | 123.60 | 121.80 | 122.00 | 116.77 | 16,537 |
| 2025-03-27 | 123.00 | 123.60 | 121.00 | 121.80 | 116.58 | 38,353 |
| 2025-03-26 | 126.00 | 127.00 | 122.40 | 122.40 | 117.16 | 19,966 |
| 2025-03-25 | 126.60 | 127.60 | 124.40 | 125.40 | 120.03 | 26,672 |
| 2025-03-24 | 124.20 | 127.00 | 123.60 | 126.40 | 120.98 | 24,422 |
| 2025-03-21 | 124.60 | 125.00 | 121.80 | 124.20 | 118.88 | 74,497 |
| 2025-03-20 | 125.00 | 125.80 | 121.40 | 124.60 | 119.26 | 59,586 |
| 2025-03-19 | 122.40 | 126.20 | 122.40 | 125.20 | 119.84 | 77,585 |
| 2025-03-18 | 122.60 | 123.00 | 121.80 | 122.80 | 117.54 | 25,149 |
| 2025-03-17 | 121.00 | 123.60 | 120.20 | 122.80 | 117.54 | 43,876 |
| 2025-03-14 | 117.00 | 120.60 | 117.00 | 120.00 | 114.86 | 26,839 |
| 2025-03-13 | 117.80 | 117.80 | 115.60 | 117.40 | 112.37 | 27,400 |
| 2025-03-12 | 115.00 | 118.00 | 115.00 | 116.80 | 111.80 | 20,285 |
| 2025-03-11 | 115.60 | 115.60 | 114.40 | 115.00 | 110.07 | 75,118 |
| 2025-03-10 | 118.40 | 120.00 | 115.40 | 115.60 | 110.65 | 24,984 |
| 2025-03-07 | 120.20 | 120.20 | 117.40 | 118.00 | 112.94 | 21,510 |
| 2025-03-06 | 118.40 | 120.40 | 118.00 | 119.60 | 114.48 | 26,441 |
| 2025-03-05 | 117.80 | 121.40 | 117.80 | 119.20 | 114.09 | 27,449 |
| 2025-03-04 | 119.00 | 120.20 | 117.20 | 117.40 | 112.37 | 50,454 |
| 2025-03-03 | 120.00 | 121.60 | 118.80 | 119.60 | 114.48 | 36,316 |
| 2025-02-28 | 121.40 | 121.40 | 119.00 | 120.20 | 115.05 | 59,325 |
| 2025-02-27 | 123.40 | 123.40 | 120.40 | 121.20 | 116.01 | 17,019 |
| 2025-02-26 | 123.20 | 125.60 | 123.20 | 123.20 | 117.92 | 24,848 |
| 2025-02-25 | 124.80 | 125.80 | 122.20 | 122.40 | 117.16 | 20,524 |
| 2025-02-24 | 125.20 | 126.60 | 124.00 | 124.80 | 119.45 | 26,285 |
| 2025-02-21 | 129.20 | 129.80 | 125.20 | 125.40 | 120.03 | 32,406 |
| 2025-02-20 | 128.60 | 131.00 | 128.00 | 129.40 | 123.86 | 22,887 |
| 2025-02-19 | 129.20 | 129.80 | 126.00 | 128.60 | 123.09 | 70,044 |
| 2025-02-18 | 130.00 | 130.60 | 128.80 | 128.80 | 123.28 | 17,810 |
| 2025-02-17 | 129.00 | 130.40 | 128.00 | 129.80 | 124.24 | 42,653 |
| 2025-02-14 | 130.60 | 132.20 | 129.00 | 129.00 | 123.47 | 28,680 |
| 2025-02-13 | 129.20 | 132.80 | 129.00 | 130.80 | 125.20 | 48,937 |
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.