Proact IT Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 135.00 | 135.40 | 133.60 | 134.20 | 128.45 | 41,288 |
| 2024-11-12 | 136.20 | 137.20 | 135.40 | 135.80 | 129.98 | 16,207 |
| 2024-11-11 | 135.60 | 138.60 | 135.60 | 137.20 | 131.32 | 14,308 |
| 2024-11-08 | 135.20 | 136.60 | 135.20 | 135.40 | 129.60 | 14,519 |
| 2024-11-07 | 135.20 | 136.80 | 135.00 | 135.20 | 129.41 | 13,987 |
| 2024-11-06 | 137.00 | 138.20 | 135.20 | 135.20 | 129.41 | 15,529 |
| 2024-11-05 | 136.40 | 137.60 | 135.60 | 136.00 | 130.17 | 21,536 |
| 2024-11-04 | 136.40 | 137.60 | 135.20 | 136.40 | 130.56 | 37,507 |
| 2024-11-01 | 136.40 | 138.00 | 136.00 | 136.40 | 130.56 | 11,113 |
| 2024-10-31 | 140.00 | 140.00 | 136.20 | 136.20 | 130.36 | 32,821 |
| 2024-10-30 | 140.00 | 141.60 | 139.00 | 140.20 | 134.19 | 73,638 |
| 2024-10-29 | 143.20 | 144.00 | 139.80 | 140.00 | 134.00 | 40,958 |
| 2024-10-28 | 141.20 | 144.60 | 139.60 | 143.60 | 137.45 | 46,063 |
| 2024-10-25 | 139.80 | 144.80 | 134.80 | 141.20 | 135.15 | 212,715 |
| 2024-10-24 | 141.60 | 146.00 | 140.60 | 144.80 | 138.60 | 15,861 |
| 2024-10-23 | 143.00 | 143.00 | 141.00 | 141.60 | 135.53 | 16,839 |
| 2024-10-22 | 143.80 | 145.20 | 140.60 | 143.20 | 137.07 | 24,254 |
| 2024-10-21 | 144.60 | 145.20 | 143.20 | 143.80 | 137.64 | 20,954 |
| 2024-10-18 | 144.80 | 145.60 | 143.40 | 145.20 | 138.98 | 27,907 |
| 2024-10-17 | 149.00 | 150.40 | 144.80 | 145.00 | 138.79 | 38,472 |
| 2024-10-16 | 148.60 | 149.40 | 146.80 | 149.00 | 142.62 | 11,402 |
| 2024-10-15 | 149.60 | 151.80 | 148.40 | 149.60 | 143.19 | 12,219 |
| 2024-10-14 | 150.20 | 151.20 | 148.80 | 149.60 | 143.19 | 7,663 |
| 2024-10-11 | 149.80 | 150.60 | 147.60 | 150.00 | 143.57 | 10,902 |
| 2024-10-10 | 151.40 | 151.80 | 147.80 | 148.00 | 141.66 | 17,073 |
| 2024-10-09 | 144.00 | 152.20 | 143.80 | 151.80 | 145.30 | 28,370 |
| 2024-10-08 | 145.20 | 146.60 | 144.00 | 144.00 | 137.83 | 7,485 |
| 2024-10-07 | 147.20 | 147.40 | 144.80 | 145.40 | 139.17 | 27,578 |
| 2024-10-04 | 144.00 | 149.20 | 142.80 | 147.20 | 140.89 | 118,870 |
| 2024-10-03 | 145.00 | 145.60 | 142.60 | 144.00 | 137.83 | 16,224 |
| 2024-10-02 | 143.00 | 146.40 | 142.80 | 145.60 | 139.36 | 16,953 |
| 2024-10-01 | 147.80 | 150.00 | 143.60 | 144.40 | 138.21 | 19,663 |
| 2024-09-30 | 149.20 | 150.20 | 147.40 | 147.80 | 141.47 | 14,881 |
| 2024-09-27 | 149.80 | 152.40 | 148.00 | 149.20 | 142.81 | 18,731 |
| 2024-09-26 | 148.20 | 150.80 | 148.20 | 149.80 | 143.38 | 13,666 |
| 2024-09-25 | 146.40 | 149.00 | 146.00 | 148.20 | 141.85 | 16,169 |
| 2024-09-24 | 149.60 | 149.60 | 146.20 | 146.60 | 140.32 | 18,501 |
| 2024-09-23 | 148.80 | 150.00 | 147.80 | 148.80 | 142.43 | 20,379 |
| 2024-09-20 | 152.80 | 152.80 | 148.60 | 148.60 | 142.23 | 19,810 |
| 2024-09-19 | 151.20 | 153.40 | 151.00 | 152.80 | 146.25 | 14,223 |
| 2024-09-18 | 154.80 | 154.80 | 151.20 | 151.20 | 144.72 | 11,890 |
| 2024-09-17 | 155.60 | 156.00 | 149.80 | 154.00 | 147.40 | 35,929 |
| 2024-09-16 | 155.00 | 156.60 | 155.00 | 155.60 | 148.93 | 13,628 |
| 2024-09-13 | 155.00 | 157.00 | 153.40 | 155.00 | 148.36 | 16,750 |
| 2024-09-12 | 151.80 | 154.00 | 151.60 | 153.40 | 146.83 | 11,821 |
| 2024-09-11 | 151.00 | 153.00 | 147.80 | 150.80 | 144.34 | 26,233 |
| 2024-09-10 | 149.00 | 151.60 | 149.00 | 151.00 | 144.53 | 13,004 |
| 2024-09-09 | 148.80 | 152.20 | 148.80 | 149.80 | 143.38 | 12,012 |
| 2024-09-06 | 150.60 | 152.40 | 148.40 | 148.60 | 142.23 | 10,791 |
| 2024-09-05 | 152.60 | 153.60 | 150.00 | 150.60 | 144.15 | 12,440 |
| 2024-09-04 | 147.80 | 154.00 | 147.80 | 152.60 | 146.06 | 16,429 |
| 2024-09-03 | 156.00 | 158.40 | 148.80 | 150.20 | 143.77 | 18,499 |
| 2024-09-02 | 155.80 | 159.80 | 154.00 | 155.80 | 149.13 | 30,367 |
| 2024-08-30 | 152.80 | 156.00 | 150.20 | 155.80 | 149.13 | 24,996 |
| 2024-08-29 | 149.00 | 152.80 | 149.00 | 152.80 | 146.25 | 60,973 |
| 2024-08-28 | 149.60 | 150.80 | 149.00 | 149.20 | 142.81 | 20,114 |
| 2024-08-27 | 151.00 | 151.00 | 149.00 | 149.60 | 143.19 | 21,453 |
| 2024-08-26 | 152.00 | 152.00 | 148.80 | 151.00 | 144.53 | 14,868 |
| 2024-08-23 | 150.20 | 152.40 | 147.80 | 152.00 | 145.49 | 13,604 |
| 2024-08-22 | 153.60 | 153.60 | 148.60 | 150.20 | 143.77 | 21,669 |
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.