Proact IT Group AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	122.80	123.00	121.60	122.60	122.60	549
2026-07-20	122.60	122.60	122.60	122.60	122.60	33
2026-07-17	124.90	125.30	124.90	125.30	125.30	80
2026-07-16	121.20	129.70	121.20	129.70	129.70	111
2026-07-15	123.40	123.40	122.20	122.50	122.50	9,200
2026-07-14	120.00	121.40	120.00	121.40	121.40	203
2026-07-13	118.80	118.80	118.80	118.80	118.80	92
2026-07-10	119.80	122.20	119.80	122.00	122.00	1,065
2026-07-09	120.30	120.40	119.70	119.70	119.70	217
2026-07-08	122.80	122.80	120.40	120.40	120.40	183
2026-07-07	123.50	123.50	122.00	122.00	122.00	448
2026-07-06	128.00	128.00	128.00	128.00	128.00	0
2026-07-03	128.20	128.20	128.00	128.00	128.00	335
2026-07-02	125.80	125.80	125.80	125.80	125.80	0
2026-07-01	125.80	125.80	125.80	125.80	125.80	231
2026-06-30	123.60	123.60	123.60	123.60	123.60	2,109
2026-06-29	125.60	125.60	125.60	125.60	125.60	88
2026-06-26	122.40	124.40	122.10	124.40	124.40	6,055
2026-06-25	122.80	122.80	122.80	122.80	122.80	0
2026-06-24	124.90	124.90	122.80	122.80	122.80	2,036
2026-06-23	134.40	134.40	134.40	134.40	134.40	0
2026-06-22	135.20	135.60	134.40	134.40	134.40	10,957
2026-06-19	134.80	134.80	134.80	134.80	134.80	0
2026-06-18	134.80	134.80	134.80	134.80	134.80	172
2026-06-17	135.00	135.00	135.00	135.00	135.00	0
2026-06-16	135.00	135.00	135.00	135.00	135.00	150
2026-06-15	137.40	137.40	137.20	137.20	137.20	140
2026-06-12	140.20	140.20	138.50	138.50	138.50	2,742
2026-06-11	142.40	142.40	139.20	139.50	139.50	1,400
2026-06-10	144.00	144.60	141.00	143.40	143.40	1,060
2026-06-09	141.60	143.60	141.40	141.80	141.80	360
2026-06-08	138.20	141.40	138.20	141.40	141.40	2,872
2026-06-05	143.00	143.00	143.00	143.00	143.00	4,017
2026-06-04	144.00	144.60	143.50	144.20	144.20	3,431
2026-06-03	142.80	143.40	141.60	142.00	142.00	1,887
2026-06-02	141.40	142.60	140.00	142.40	142.40	15,427
2026-06-01	139.00	139.10	137.40	139.10	139.10	2,764
2026-05-29	139.60	139.60	139.00	139.00	139.00	3,389
2026-05-28	135.80	135.80	134.20	134.20	134.20	268
2026-05-27	136.20	136.20	135.20	136.00	136.00	1,622
2026-05-26	135.40	135.40	133.80	134.80	134.80	8,315
2026-05-25	133.80	135.80	133.80	135.10	135.10	4,621
2026-05-22	133.00	134.80	133.00	134.80	134.80	173
2026-05-21	130.60	134.60	130.60	134.60	134.60	8,579
2026-05-20	128.80	130.80	128.80	130.80	130.80	6,375
2026-05-19	129.00	129.00	128.00	128.20	128.20	7,896
2026-05-18	126.70	127.20	125.40	127.20	127.20	11,620
2026-05-15	127.80	127.80	127.80	127.80	127.80	90
2026-05-14	129.60	129.60	129.60	129.60	129.60	0
2026-05-13	126.30	129.60	126.30	129.60	129.60	6,029
2026-05-12	124.00	127.60	124.00	127.60	127.60	1,551
2026-05-11	118.20	123.60	118.20	123.60	123.60	1,625
2026-05-08	118.20	118.20	117.00	117.00	117.00	6,687
2026-05-07	118.40	120.60	118.40	119.20	119.20	1,237
2026-05-06	117.40	119.10	117.00	117.00	117.00	3,603
2026-05-05	117.80	117.80	117.80	117.80	115.20	174
2026-04-30	114.20	114.20	114.20	114.20	111.68	86
2026-04-29	112.40	113.00	112.40	113.00	110.51	164
2026-04-28	114.40	114.40	113.40	113.40	110.90	2,894
2026-04-27	115.10	115.90	115.10	115.20	112.66	306

← NewerPage 2 of 18 · 1,067 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	13.5000 SEK
2020-11-06	7.5000 SEK
2020-05-07	12.4500 SEK
2019-05-10	12.4500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.