Proact IT Group AB (publ) (LON:0GT3)
London · Delayed Price · Currency is GBP · Price in SEK 93.40
+0.10 (0.11%)
At close: Sep 12, 2025
Proact IT Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 92.55 | 92.55 | 92.00 | 92.20 | 92.20 | 0.11% | 215 |
| Aug 11, 2025 | 92.80 | 92.80 | 91.80 | 92.10 | 92.10 | -0.54% | 2,353 |
| Aug 8, 2025 | 93.50 | 93.70 | 92.15 | 92.60 | 92.60 | -0.64% | 21,365 |
| Aug 7, 2025 | 93.10 | 93.70 | 93.10 | 93.20 | 93.20 | 0.54% | 19,620 |
| Aug 6, 2025 | 94.60 | 94.60 | 92.60 | 92.70 | 92.70 | -1.59% | 5,153 |
| Aug 5, 2025 | 96.50 | 96.50 | 94.20 | 94.20 | 94.20 | -1.46% | 19,403 |
| Aug 4, 2025 | 96.30 | 96.30 | 95.00 | 95.60 | 95.60 | 0.10% | 3,873 |
| Aug 1, 2025 | 95.70 | 95.80 | 95.40 | 95.50 | 95.50 | -2.75% | 330 |
| Jul 30, 2025 | 99.00 | 99.00 | 97.90 | 98.20 | 98.20 | 0.46% | 3,148 |
| Jul 29, 2025 | 98.40 | 98.50 | 97.75 | 97.75 | 97.75 | -1.76% | 927 |
| Jul 24, 2025 | 99.45 | 99.80 | 99.00 | 99.50 | 99.50 | 1.22% | 867 |
| Jul 23, 2025 | 98.30 | 98.30 | 98.00 | 98.30 | 98.30 | 0.20% | 175,303 |
| Jul 22, 2025 | 96.80 | 98.10 | 96.80 | 98.10 | 98.10 | 0.20% | 4,266 |
| Jul 21, 2025 | 99.20 | 99.20 | 97.70 | 97.90 | 97.90 | 0.10% | 6,053 |
| Jul 18, 2025 | 99.00 | 99.20 | 97.80 | 97.80 | 97.80 | -2.20% | 13,604 |
| Jul 17, 2025 | 100.40 | 100.40 | 98.20 | 100.00 | 100.00 | -0.60% | 1,423 |
| Jul 16, 2025 | 100.40 | 101.40 | 99.95 | 100.60 | 100.60 | -0.98% | 5,312 |
| Jul 15, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 5.28% | 355 |
| Jul 14, 2025 | 101.60 | 101.60 | 96.50 | 96.50 | 96.50 | -9.30% | 6,738 |
| Jul 9, 2025 | 106.20 | 106.40 | 106.20 | 106.40 | 106.40 | 0.57% | 339 |
| Jul 4, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - | 1,817 |
| Jul 3, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 2.52% | 305 |
| Jul 2, 2025 | 103.00 | 103.20 | 103.00 | 103.20 | 103.20 | -0.96% | 429 |
| Jul 1, 2025 | 104.60 | 105.20 | 104.00 | 104.20 | 104.20 | -0.57% | 5,187 |