Proact IT Group AB (publ) (LON:0GT3)
London · Delayed Price · Currency is GBP · Price in SEK 101.40
-2.20 (-2.12%)
At close: Nov 4, 2025
Proact IT Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 103.40 | 103.80 | 103.00 | 103.60 | 103.60 | - | 257 |
| Oct 31, 2025 | 103.20 | 103.60 | 103.20 | 103.60 | 103.60 | 0.88% | 446 |
| Oct 30, 2025 | 102.90 | 102.90 | 102.60 | 102.70 | 102.70 | 0.69% | 182 |
| Oct 29, 2025 | 103.20 | 103.20 | 102.00 | 102.00 | 102.00 | - | 873 |
| Oct 28, 2025 | 102.20 | 103.60 | 100.60 | 102.00 | 102.00 | - | 8,382 |
| Oct 27, 2025 | 100.80 | 102.00 | 100.60 | 102.00 | 102.00 | -2.67% | 3,531 |
| Oct 24, 2025 | 103.40 | 105.00 | 102.60 | 104.80 | 104.80 | 11.97% | 12,723 |
| Oct 23, 2025 | 92.50 | 94.00 | 92.50 | 93.60 | 93.60 | 0.38% | 2,202 |
| Oct 22, 2025 | 92.75 | 93.75 | 92.00 | 93.25 | 93.25 | -1.01% | 8,424 |
| Oct 21, 2025 | 93.00 | 94.50 | 91.80 | 94.20 | 94.20 | 6.32% | 7,799 |
| Oct 20, 2025 | 89.10 | 89.30 | 88.50 | 88.60 | 88.60 | -1.12% | 1,624 |
| Oct 14, 2025 | 89.30 | 89.60 | 89.30 | 89.60 | 89.60 | -0.33% | 282 |
| Oct 13, 2025 | 90.00 | 90.40 | 89.60 | 89.90 | 89.90 | 1.12% | 1,213 |
| Oct 10, 2025 | 91.90 | 91.90 | 88.90 | 88.90 | 88.90 | -1.77% | 1,679 |
| Oct 9, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - | 100 |
| Oct 8, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.22% | 70 |
| Oct 7, 2025 | 91.30 | 91.40 | 90.30 | 90.30 | 90.30 | -1.95% | 636 |
| Oct 3, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -0.65% | 33 |
| Oct 1, 2025 | 92.90 | 93.20 | 92.70 | 92.70 | 92.70 | -0.11% | 162 |
| Sep 30, 2025 | 91.90 | 92.80 | 90.90 | 92.80 | 92.80 | -0.54% | 1,443 |
| Sep 25, 2025 | 93.40 | 93.40 | 93.30 | 93.30 | 93.30 | -2.71% | 248 |
| Sep 23, 2025 | 95.10 | 96.00 | 94.90 | 95.90 | 95.90 | 0.74% | 2,348 |
| Sep 19, 2025 | 95.50 | 95.50 | 94.80 | 95.20 | 95.20 | -0.42% | 2,304 |
| Sep 18, 2025 | 94.90 | 95.80 | 94.70 | 95.60 | 95.60 | 1.81% | 2,040 |
| Sep 17, 2025 | 92.95 | 93.95 | 92.95 | 93.90 | 93.90 | 0.75% | 1,045 |
| Sep 16, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | 1.08% | 1,000 |
| Sep 15, 2025 | 93.90 | 94.40 | 92.20 | 92.20 | 92.20 | -1.28% | 505 |
| Sep 12, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 0.11% | 309 |
| Sep 11, 2025 | 94.05 | 94.10 | 93.30 | 93.30 | 93.30 | 0.21% | 1,904 |
| Sep 10, 2025 | 94.50 | 94.60 | 93.10 | 93.10 | 93.10 | -0.64% | 207 |
| Sep 9, 2025 | 93.50 | 94.30 | 93.50 | 93.70 | 93.70 | 0.32% | 1,993 |
| Sep 8, 2025 | 93.10 | 93.90 | 93.00 | 93.40 | 93.40 | 1.19% | 4,790 |
| Sep 5, 2025 | 92.60 | 93.00 | 92.20 | 92.30 | 92.30 | 0.54% | 2,137 |
| Sep 4, 2025 | 92.00 | 92.00 | 91.80 | 91.80 | 91.80 | 2.57% | 47 |
| Sep 3, 2025 | 89.10 | 89.50 | 88.30 | 89.50 | 89.50 | 0.79% | 10,986 |
| Sep 2, 2025 | 92.00 | 92.00 | 88.80 | 88.80 | 88.80 | -3.48% | 10,413 |
| Sep 1, 2025 | 91.90 | 92.50 | 91.80 | 92.00 | 92.00 | 0.66% | 1,971 |
| Aug 29, 2025 | 91.90 | 91.90 | 91.40 | 91.40 | 91.40 | -0.98% | 886 |
| Aug 28, 2025 | 93.40 | 93.40 | 91.90 | 92.30 | 92.30 | - | 2,730 |
| Aug 27, 2025 | 94.05 | 94.10 | 92.30 | 92.30 | 92.30 | -2.33% | 663 |
| Aug 26, 2025 | 94.20 | 94.80 | 93.50 | 94.50 | 94.50 | -0.74% | 7,393 |
| Aug 25, 2025 | 95.80 | 96.00 | 95.00 | 95.20 | 95.20 | -0.42% | 1,275 |
| Aug 22, 2025 | 95.30 | 96.00 | 95.30 | 95.60 | 95.60 | 2.25% | 266 |
| Aug 21, 2025 | 93.55 | 93.55 | 93.50 | 93.50 | 93.50 | -0.53% | 110 |
| Aug 20, 2025 | 94.00 | 95.50 | 93.90 | 94.00 | 94.00 | 1.40% | 329 |
| Aug 19, 2025 | 91.30 | 92.90 | 91.30 | 92.70 | 92.70 | 2.21% | 6,492 |
| Aug 18, 2025 | 91.30 | 91.65 | 89.80 | 90.70 | 90.70 | -0.55% | 12,730 |
| Aug 15, 2025 | 91.20 | 91.20 | 91.00 | 91.20 | 91.20 | 1.11% | 5,000 |
| Aug 14, 2025 | 88.80 | 91.00 | 88.80 | 90.20 | 90.20 | 0.67% | 2,614 |
| Aug 13, 2025 | 91.80 | 91.95 | 89.50 | 89.60 | 89.60 | -2.82% | 2,742 |