Proact IT Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 129.20 | 132.80 | 129.00 | 130.80 | 125.20 | 48,937 |
| 2025-02-12 | 130.60 | 131.20 | 127.60 | 128.60 | 123.09 | 37,033 |
| 2025-02-11 | 129.80 | 133.00 | 127.80 | 130.00 | 124.43 | 143,011 |
| 2025-02-10 | 123.00 | 124.80 | 120.00 | 121.20 | 116.01 | 36,239 |
| 2025-02-07 | 125.00 | 125.00 | 122.80 | 123.00 | 117.73 | 29,348 |
| 2025-02-06 | 121.80 | 125.00 | 121.80 | 124.40 | 119.07 | 43,128 |
| 2025-02-05 | 121.40 | 122.00 | 119.60 | 122.00 | 116.77 | 33,229 |
| 2025-02-04 | 119.60 | 120.80 | 119.00 | 120.80 | 115.62 | 15,900 |
| 2025-02-03 | 119.20 | 119.60 | 116.80 | 119.60 | 114.48 | 30,698 |
| 2025-01-31 | 120.20 | 120.80 | 119.00 | 119.60 | 114.48 | 13,339 |
| 2025-01-30 | 120.00 | 121.40 | 119.40 | 120.60 | 115.43 | 22,162 |
| 2025-01-29 | 120.00 | 120.80 | 118.20 | 119.80 | 114.67 | 41,477 |
| 2025-01-28 | 118.40 | 119.80 | 117.20 | 119.00 | 113.90 | 31,219 |
| 2025-01-27 | 118.40 | 119.00 | 116.60 | 118.20 | 113.14 | 42,516 |
| 2025-01-24 | 116.80 | 120.00 | 116.40 | 118.80 | 113.71 | 217,429 |
| 2025-01-23 | 116.80 | 118.60 | 115.40 | 117.40 | 112.37 | 35,692 |
| 2025-01-22 | 116.40 | 119.00 | 116.40 | 116.80 | 111.80 | 54,977 |
| 2025-01-21 | 117.20 | 118.40 | 116.00 | 116.00 | 111.03 | 30,964 |
| 2025-01-20 | 117.60 | 117.60 | 115.00 | 116.80 | 111.80 | 31,961 |
| 2025-01-17 | 114.00 | 117.40 | 113.40 | 116.20 | 111.22 | 74,650 |
| 2025-01-16 | 113.00 | 114.00 | 112.20 | 113.80 | 108.92 | 67,217 |
| 2025-01-15 | 111.20 | 113.80 | 110.60 | 113.20 | 108.35 | 58,387 |
| 2025-01-14 | 110.80 | 112.80 | 109.00 | 111.00 | 106.24 | 85,557 |
| 2025-01-13 | 112.60 | 112.80 | 110.40 | 110.80 | 106.05 | 269,037 |
| 2025-01-10 | 115.00 | 115.80 | 112.60 | 112.60 | 107.78 | 31,327 |
| 2025-01-09 | 115.20 | 115.80 | 114.00 | 115.00 | 110.07 | 48,707 |
| 2025-01-08 | 118.20 | 118.80 | 115.40 | 115.40 | 110.46 | 43,218 |
| 2025-01-07 | 117.00 | 119.00 | 117.00 | 118.40 | 113.33 | 48,609 |
| 2025-01-03 | 119.20 | 119.20 | 116.40 | 116.60 | 111.60 | 45,738 |
| 2025-01-02 | 117.60 | 119.80 | 117.40 | 119.00 | 113.90 | 43,584 |
| 2024-12-30 | 118.80 | 118.80 | 114.80 | 117.80 | 112.75 | 63,572 |
| 2024-12-27 | 119.00 | 121.00 | 118.00 | 119.00 | 113.90 | 62,212 |
| 2024-12-23 | 120.00 | 121.60 | 118.00 | 118.60 | 113.52 | 36,786 |
| 2024-12-20 | 118.20 | 120.40 | 117.00 | 119.60 | 114.48 | 51,738 |
| 2024-12-19 | 115.80 | 119.40 | 113.80 | 118.40 | 113.33 | 63,885 |
| 2024-12-18 | 117.20 | 118.00 | 114.80 | 117.60 | 112.56 | 82,357 |
| 2024-12-17 | 112.60 | 117.60 | 112.60 | 117.20 | 112.18 | 143,942 |
| 2024-12-16 | 112.00 | 114.20 | 103.20 | 112.00 | 107.20 | 566,525 |
| 2024-12-13 | 133.60 | 134.00 | 132.00 | 132.80 | 127.11 | 11,695 |
| 2024-12-12 | 132.80 | 133.40 | 131.60 | 133.00 | 127.30 | 19,592 |
| 2024-12-11 | 129.60 | 133.20 | 128.60 | 132.80 | 127.11 | 36,218 |
| 2024-12-10 | 130.80 | 131.00 | 128.60 | 129.80 | 124.24 | 38,542 |
| 2024-12-09 | 133.00 | 134.00 | 130.80 | 130.80 | 125.20 | 22,554 |
| 2024-12-06 | 134.00 | 134.40 | 133.40 | 133.40 | 127.68 | 18,100 |
| 2024-12-05 | 134.80 | 136.60 | 134.00 | 134.00 | 128.26 | 12,583 |
| 2024-12-04 | 134.80 | 136.20 | 133.20 | 134.40 | 128.64 | 23,240 |
| 2024-12-03 | 133.60 | 135.60 | 132.20 | 135.60 | 129.79 | 38,099 |
| 2024-12-02 | 131.20 | 134.60 | 130.80 | 133.80 | 128.07 | 40,387 |
| 2024-11-29 | 133.80 | 134.00 | 130.40 | 132.40 | 126.73 | 66,086 |
| 2024-11-28 | 133.80 | 135.00 | 132.80 | 134.40 | 128.64 | 16,318 |
| 2024-11-27 | 134.40 | 134.40 | 131.00 | 134.20 | 128.45 | 24,634 |
| 2024-11-26 | 129.00 | 133.80 | 128.40 | 133.80 | 128.07 | 87,348 |
| 2024-11-25 | 130.00 | 132.60 | 128.60 | 129.20 | 123.66 | 40,537 |
| 2024-11-22 | 129.00 | 130.20 | 128.60 | 130.00 | 124.43 | 27,821 |
| 2024-11-21 | 127.40 | 129.60 | 127.40 | 129.20 | 123.66 | 35,354 |
| 2024-11-20 | 128.20 | 130.80 | 127.80 | 128.20 | 122.71 | 20,574 |
| 2024-11-19 | 130.00 | 131.20 | 127.60 | 128.40 | 122.90 | 30,265 |
| 2024-11-18 | 131.20 | 132.00 | 129.20 | 130.40 | 124.81 | 27,373 |
| 2024-11-15 | 133.80 | 134.00 | 131.20 | 131.20 | 125.58 | 19,752 |
| 2024-11-14 | 134.80 | 135.60 | 133.60 | 133.80 | 128.07 | 9,550 |
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.