Proact IT Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	89.300	91.000	88.800	90.200	88.202	38,048
2025-08-13	92.400	92.400	89.300	89.300	87.322	68,679
2025-08-12	91.900	92.700	91.300	91.900	89.865	50,284
2025-08-11	92.600	93.100	91.800	92.000	89.963	29,150
2025-08-08	93.200	93.800	91.900	92.600	90.549	34,777
2025-08-07	93.100	93.900	92.100	93.400	91.332	47,261
2025-08-06	94.100	95.000	92.500	92.600	90.549	36,413
2025-08-05	96.000	96.500	94.200	94.300	92.212	41,350
2025-08-04	95.200	97.100	95.000	95.700	93.581	52,838
2025-08-01	97.900	97.900	95.200	95.200	93.092	62,938
2025-07-31	98.200	99.200	97.400	97.600	95.439	37,473
2025-07-30	97.600	99.000	97.100	98.200	96.025	50,148
2025-07-29	98.200	99.600	97.400	97.500	95.341	34,608
2025-07-28	98.500	99.800	97.600	98.100	95.927	40,245
2025-07-25	99.800	99.800	98.000	98.100	95.927	34,812
2025-07-24	98.600	100.40	98.600	99.800	97.590	146,864
2025-07-23	98.000	98.800	97.800	98.100	95.927	175,859
2025-07-22	97.500	98.600	96.600	98.100	95.927	55,443
2025-07-21	98.000	99.300	97.700	97.700	95.536	44,462
2025-07-18	99.600	100.80	97.700	97.800	95.634	64,597
2025-07-17	100.60	102.00	98.000	99.800	97.590	56,876
2025-07-16	101.60	101.60	99.700	100.40	98.177	46,834
2025-07-15	100.00	102.20	98.400	101.20	98.959	128,307
2025-07-14	102.00	103.60	95.200	98.400	96.221	304,491
2025-07-11	105.60	105.60	102.80	103.40	101.11	42,002
2025-07-10	105.20	107.20	105.20	105.60	103.26	21,081
2025-07-09	105.60	107.00	105.20	106.00	103.65	24,463
2025-07-08	106.20	106.40	105.60	106.00	103.65	16,962
2025-07-07	105.80	107.00	105.80	106.20	103.85	17,604
2025-07-04	105.20	106.20	104.60	105.80	103.46	18,193
2025-07-03	103.40	105.80	103.00	105.80	103.46	42,661
2025-07-02	104.60	104.60	102.40	103.20	100.91	73,157
2025-07-01	105.20	105.80	103.80	104.00	101.70	56,686
2025-06-30	106.20	107.40	104.00	104.80	102.48	47,043
2025-06-27	105.40	107.00	105.00	106.80	104.43	28,336
2025-06-26	104.20	106.00	104.00	105.20	102.87	45,999
2025-06-25	104.20	105.60	103.80	103.80	101.50	40,180
2025-06-24	108.80	109.60	102.40	103.80	101.50	185,837
2025-06-23	108.40	108.80	107.40	108.00	105.61	30,603
2025-06-19	111.00	111.20	108.60	108.60	106.19	29,999
2025-06-18	111.60	112.60	111.00	111.80	109.32	29,214
2025-06-17	112.00	112.40	110.60	112.00	109.52	33,438
2025-06-16	112.20	113.20	111.20	112.40	109.91	21,491
2025-06-13	112.20	113.00	110.80	112.40	109.91	39,379
2025-06-12	114.20	114.40	112.00	112.60	110.11	31,227
2025-06-11	116.60	117.40	114.80	114.80	112.26	31,661
2025-06-10	118.00	118.00	115.80	116.20	113.63	18,419
2025-06-09	118.60	120.00	117.00	118.00	115.39	29,469
2025-06-05	117.20	119.00	117.20	118.60	115.97	28,849
2025-06-04	114.20	117.40	114.00	117.40	114.80	36,318
2025-06-03	114.20	115.60	113.80	114.60	112.06	31,747
2025-06-02	117.00	117.20	113.00	113.00	110.50	215,811
2025-05-30	118.80	118.80	115.00	117.40	114.80	56,446
2025-05-28	119.40	121.00	116.20	116.40	113.82	44,772
2025-05-27	120.80	121.40	119.00	119.80	117.15	40,713
2025-05-26	119.80	121.20	119.00	120.40	117.73	78,982
2025-05-23	114.40	118.00	114.40	116.40	113.82	40,169
2025-05-22	115.80	116.40	113.40	114.60	112.06	50,409
2025-05-21	118.80	118.80	115.20	116.00	113.43	74,073
2025-05-20	118.20	121.40	117.80	118.40	115.78	319,460

← NewerPage 6 of 22 · 1,264 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.