Proact IT Group AB (publ) (STO:PACT)
Sweden · Delayed Price · Currency is SEK 107.80
-1.00 (-0.92%)
At close: Dec 5, 2025
Proact IT Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.60 | 109.00 | 107.40 | 107.80 | 107.80 | -0.92% | 22,964 |
| Dec 4, 2025 | 109.60 | 109.80 | 108.60 | 108.80 | 108.80 | -0.37% | 45,288 |
| Dec 3, 2025 | 107.40 | 110.00 | 107.40 | 109.20 | 109.20 | 0.74% | 28,519 |
| Dec 2, 2025 | 109.00 | 109.00 | 107.00 | 108.40 | 108.40 | 0.18% | 28,556 |
| Dec 1, 2025 | 109.20 | 109.60 | 107.00 | 108.20 | 108.20 | -0.73% | 37,961 |
| Nov 28, 2025 | 108.80 | 110.40 | 108.80 | 109.00 | 109.00 | 0.74% | 51,822 |
| Nov 27, 2025 | 106.00 | 108.60 | 106.00 | 108.20 | 108.20 | 1.69% | 37,606 |
| Nov 26, 2025 | 104.40 | 107.00 | 103.60 | 106.40 | 106.40 | 1.53% | 39,912 |
| Nov 25, 2025 | 103.80 | 105.00 | 103.20 | 104.80 | 104.80 | 1.55% | 49,128 |
| Nov 24, 2025 | 101.60 | 103.40 | 101.40 | 103.20 | 103.20 | 1.98% | 26,930 |
| Nov 21, 2025 | 98.90 | 101.60 | 98.00 | 101.20 | 101.20 | 2.33% | 56,463 |
| Nov 20, 2025 | 98.00 | 100.20 | 98.00 | 98.90 | 98.90 | 1.02% | 34,919 |
| Nov 19, 2025 | 97.30 | 99.10 | 97.30 | 97.90 | 97.90 | 1.14% | 31,139 |
| Nov 18, 2025 | 99.50 | 99.80 | 96.80 | 96.80 | 96.80 | -2.91% | 38,662 |
| Nov 17, 2025 | 101.40 | 102.40 | 99.70 | 99.70 | 99.70 | -2.64% | 37,528 |
| Nov 14, 2025 | 103.40 | 104.60 | 101.40 | 102.40 | 102.40 | -0.97% | 40,123 |
| Nov 13, 2025 | 103.60 | 106.20 | 103.00 | 103.40 | 103.40 | - | 52,213 |
| Nov 12, 2025 | 102.20 | 103.80 | 101.60 | 103.40 | 103.40 | 1.17% | 27,309 |
| Nov 11, 2025 | 102.20 | 103.40 | 101.80 | 102.20 | 102.20 | 0.39% | 29,191 |
| Nov 10, 2025 | 102.60 | 103.80 | 101.80 | 101.80 | 101.80 | 0.59% | 26,592 |
| Nov 7, 2025 | 102.60 | 104.40 | 101.20 | 101.20 | 101.20 | -1.36% | 40,587 |
| Nov 6, 2025 | 105.00 | 105.40 | 101.40 | 102.60 | 102.60 | -2.10% | 46,749 |
| Nov 5, 2025 | 104.60 | 107.70 | 103.80 | 104.80 | 104.80 | 0.77% | 243,406 |
| Nov 4, 2025 | 104.40 | 104.40 | 101.00 | 104.00 | 104.00 | 0.78% | 51,509 |
| Nov 3, 2025 | 104.00 | 105.20 | 103.00 | 103.20 | 103.20 | -0.19% | 45,286 |
| Oct 31, 2025 | 103.20 | 104.20 | 102.60 | 103.40 | 103.40 | 0.58% | 29,486 |
| Oct 30, 2025 | 101.80 | 103.60 | 101.80 | 102.80 | 102.80 | 1.18% | 43,253 |
| Oct 29, 2025 | 102.00 | 104.40 | 101.60 | 101.60 | 101.60 | -0.39% | 54,449 |
| Oct 28, 2025 | 102.20 | 104.00 | 100.60 | 102.00 | 102.00 | - | 84,677 |
| Oct 27, 2025 | 105.60 | 105.60 | 99.80 | 102.00 | 102.00 | -3.41% | 127,264 |
| Oct 24, 2025 | 96.90 | 105.60 | 96.20 | 105.60 | 105.60 | 12.70% | 217,963 |
| Oct 23, 2025 | 94.10 | 94.10 | 92.10 | 93.70 | 93.70 | 0.32% | 22,298 |
| Oct 22, 2025 | 93.80 | 93.90 | 92.00 | 93.40 | 93.40 | -0.32% | 70,048 |
| Oct 21, 2025 | 89.00 | 94.40 | 88.80 | 93.70 | 93.70 | 5.88% | 99,383 |
| Oct 20, 2025 | 88.40 | 89.30 | 88.40 | 88.50 | 88.50 | -0.23% | 14,849 |
| Oct 17, 2025 | 89.60 | 89.60 | 88.20 | 88.70 | 88.70 | -1.66% | 40,496 |
| Oct 16, 2025 | 89.90 | 90.60 | 89.40 | 90.20 | 90.20 | -0.11% | 17,219 |
| Oct 15, 2025 | 90.10 | 91.00 | 88.90 | 90.30 | 90.30 | 1.01% | 32,543 |
| Oct 14, 2025 | 89.60 | 90.00 | 88.70 | 89.40 | 89.40 | -0.56% | 19,712 |
| Oct 13, 2025 | 89.10 | 90.40 | 88.90 | 89.90 | 89.90 | 1.47% | 30,358 |
| Oct 10, 2025 | 91.00 | 91.80 | 88.60 | 88.60 | 88.60 | -2.96% | 41,225 |
| Oct 9, 2025 | 90.70 | 91.60 | 89.70 | 91.30 | 91.30 | 0.33% | 38,942 |
| Oct 8, 2025 | 90.10 | 91.60 | 89.90 | 91.00 | 91.00 | 1.00% | 15,852 |
| Oct 7, 2025 | 91.50 | 91.90 | 90.10 | 90.10 | 90.10 | -1.53% | 15,344 |
| Oct 6, 2025 | 92.00 | 92.40 | 90.90 | 91.50 | 91.50 | -0.44% | 22,798 |
| Oct 3, 2025 | 92.00 | 93.00 | 91.20 | 91.90 | 91.90 | -0.11% | 29,955 |
| Oct 2, 2025 | 92.60 | 93.50 | 91.50 | 92.00 | 92.00 | -0.11% | 25,255 |
| Oct 1, 2025 | 93.00 | 93.40 | 91.60 | 92.10 | 92.10 | -0.75% | 33,965 |
| Sep 30, 2025 | 91.90 | 93.00 | 90.90 | 92.80 | 92.80 | 0.98% | 24,378 |
| Sep 29, 2025 | 92.90 | 93.80 | 91.40 | 91.90 | 91.90 | -1.29% | 17,035 |