Proact IT Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 140.60 | 140.60 | 138.00 | 139.20 | 139.20 | 37,792 |
| 2026-10-15 | 140.40 | 140.40 | 135.00 | 139.80 | 139.80 | 45,573 |
| 2026-10-14 | 141.80 | 143.40 | 138.00 | 138.00 | 138.00 | 25,833 |
| 2026-10-13 | 141.40 | 141.60 | 138.60 | 141.40 | 141.40 | 44,615 |
| 2026-10-12 | 140.80 | 143.80 | 140.60 | 141.60 | 141.60 | 39,462 |
| 2026-10-09 | 142.60 | 142.60 | 138.80 | 140.40 | 140.40 | 44,619 |
| 2026-10-08 | 139.00 | 141.60 | 137.80 | 138.80 | 138.80 | 49,883 |
| 2026-10-07 | 142.40 | 142.40 | 138.40 | 138.40 | 138.40 | 42,183 |
| 2026-10-06 | 142.20 | 144.40 | 141.80 | 142.00 | 142.00 | 48,186 |
| 2026-10-05 | 140.20 | 142.00 | 138.40 | 141.80 | 141.80 | 37,994 |
| 2026-10-02 | 142.00 | 143.20 | 139.60 | 140.00 | 140.00 | 51,225 |
| 2026-10-01 | 141.00 | 144.00 | 139.00 | 141.80 | 141.80 | 68,979 |
| 2026-09-30 | 141.20 | 141.20 | 139.00 | 140.80 | 140.80 | 31,480 |
| 2026-09-29 | 140.40 | 141.60 | 139.60 | 140.20 | 140.20 | 32,325 |
| 2026-09-28 | 139.00 | 142.00 | 135.00 | 140.80 | 140.80 | 70,458 |
| 2026-09-25 | 139.40 | 140.40 | 136.40 | 138.60 | 138.60 | 48,912 |
| 2026-09-24 | 141.40 | 142.00 | 138.80 | 139.00 | 139.00 | 30,143 |
| 2026-09-23 | 140.80 | 142.40 | 139.40 | 141.40 | 141.40 | 65,768 |
| 2026-09-22 | 142.20 | 142.60 | 138.00 | 139.20 | 139.20 | 49,667 |
| 2026-09-21 | 138.80 | 142.80 | 138.80 | 142.00 | 142.00 | 81,609 |
| 2026-09-18 | 143.00 | 143.20 | 138.40 | 138.80 | 138.80 | 24,809 |
| 2026-09-17 | 139.00 | 143.20 | 139.00 | 143.20 | 143.20 | 50,861 |
| 2026-09-16 | 137.40 | 139.40 | 136.00 | 139.40 | 139.40 | 58,868 |
| 2026-09-15 | 135.60 | 137.60 | 134.00 | 137.40 | 137.40 | 42,539 |
| 2026-09-14 | 136.80 | 139.00 | 135.60 | 135.60 | 135.60 | 46,679 |
| 2026-09-11 | 134.60 | 137.20 | 133.20 | 136.00 | 136.00 | 309,186 |
| 2026-09-10 | 134.40 | 135.40 | 132.60 | 134.00 | 134.00 | 26,959 |
| 2026-09-09 | 134.00 | 134.00 | 132.00 | 133.60 | 133.60 | 21,476 |
| 2026-09-08 | 137.40 | 138.00 | 133.20 | 134.00 | 134.00 | 21,302 |
| 2026-09-07 | 139.00 | 139.80 | 137.20 | 137.40 | 137.40 | 27,778 |
| 2026-09-04 | 139.00 | 141.20 | 137.40 | 139.00 | 139.00 | 34,417 |
| 2026-09-03 | 137.40 | 139.20 | 135.40 | 138.40 | 138.40 | 36,439 |
| 2026-09-02 | 139.80 | 139.80 | 136.00 | 136.40 | 136.40 | 53,578 |
| 2026-09-01 | 136.00 | 140.40 | 135.40 | 139.60 | 139.60 | 172,781 |
| 2026-08-31 | 135.80 | 137.20 | 134.60 | 135.00 | 135.00 | 88,830 |
| 2026-08-28 | 133.00 | 139.40 | 132.40 | 135.80 | 135.80 | 149,611 |
| 2026-08-27 | 128.60 | 132.00 | 128.00 | 131.40 | 131.40 | 39,907 |
| 2026-08-26 | 128.80 | 129.20 | 127.80 | 128.60 | 128.60 | 37,767 |
| 2026-08-25 | 125.20 | 129.80 | 125.20 | 128.40 | 128.40 | 60,043 |
| 2026-08-24 | 124.60 | 126.40 | 123.20 | 125.40 | 125.40 | 70,868 |
| 2026-08-21 | 123.00 | 125.60 | 123.00 | 124.40 | 124.40 | 134,113 |
| 2026-08-20 | 124.60 | 124.60 | 122.80 | 123.20 | 123.20 | 17,897 |
| 2026-08-19 | 124.40 | 124.60 | 122.20 | 123.60 | 123.60 | 51,067 |
| 2026-08-18 | 123.60 | 126.40 | 123.60 | 124.40 | 124.40 | 17,317 |
| 2026-08-17 | 125.60 | 126.80 | 123.80 | 124.00 | 124.00 | 28,928 |
| 2026-08-14 | 125.00 | 127.20 | 124.60 | 125.20 | 125.20 | 88,304 |
| 2026-08-13 | 126.00 | 126.80 | 124.40 | 124.40 | 124.40 | 20,755 |
| 2026-08-12 | 125.60 | 126.00 | 124.00 | 124.60 | 124.60 | 33,460 |
| 2026-08-11 | 125.20 | 127.00 | 125.20 | 125.60 | 125.60 | 41,291 |
| 2026-08-10 | 126.80 | 127.20 | 125.00 | 125.80 | 125.80 | 40,254 |
| 2026-08-07 | 127.20 | 127.80 | 125.20 | 125.80 | 125.80 | 41,827 |
| 2026-08-06 | 127.60 | 127.80 | 126.20 | 126.40 | 126.40 | 18,436 |
| 2026-08-05 | 126.80 | 129.20 | 126.00 | 126.60 | 126.60 | 42,806 |
| 2026-08-04 | 125.00 | 126.80 | 124.20 | 126.00 | 126.00 | 32,326 |
| 2026-08-03 | 125.20 | 127.00 | 124.20 | 124.20 | 124.20 | 49,028 |
| 2026-07-31 | 123.40 | 126.80 | 123.40 | 123.40 | 123.40 | 319,194 |
| 2026-07-30 | 124.00 | 124.80 | 122.40 | 123.40 | 123.40 | 20,019 |
| 2026-07-29 | 125.00 | 126.00 | 123.00 | 123.20 | 123.20 | 30,431 |
| 2026-07-28 | 122.20 | 125.40 | 122.20 | 125.00 | 125.00 | 21,430 |
| 2026-07-27 | 121.40 | 124.40 | 121.40 | 123.20 | 123.20 | 16,047 |
Page 1 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.