Proact IT Group AB (publ) (STO:PACT)
Sweden · Delayed Price · Currency is SEK 103.00
-1.60 (-1.53%)
At close: Mar 2, 2026
Proact IT Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 103.00 | 105.60 | 102.40 | 104.60 | 104.60 | 1.36% | 68,445 |
| Feb 26, 2026 | 101.60 | 104.20 | 101.60 | 103.20 | 103.20 | 1.98% | 102,392 |
| Feb 25, 2026 | 99.10 | 102.20 | 99.10 | 101.20 | 101.20 | 2.22% | 55,782 |
| Feb 24, 2026 | 99.80 | 99.80 | 98.50 | 99.00 | 99.00 | -0.90% | 92,038 |
| Feb 23, 2026 | 101.80 | 101.80 | 99.80 | 99.90 | 99.90 | -1.67% | 65,917 |
| Feb 20, 2026 | 101.40 | 102.00 | 99.60 | 101.60 | 101.60 | 0.40% | 86,836 |
| Feb 19, 2026 | 102.00 | 103.00 | 101.00 | 101.20 | 101.20 | -0.39% | 55,320 |
| Feb 18, 2026 | 100.00 | 103.00 | 99.60 | 101.60 | 101.60 | 1.91% | 142,380 |
| Feb 17, 2026 | 97.80 | 100.00 | 97.70 | 99.70 | 99.70 | 2.05% | 181,979 |
| Feb 16, 2026 | 101.40 | 101.40 | 97.70 | 97.70 | 97.70 | -3.27% | 60,740 |
| Feb 13, 2026 | 99.40 | 101.40 | 98.40 | 101.00 | 101.00 | 1.92% | 60,848 |
| Feb 12, 2026 | 104.80 | 104.80 | 98.70 | 99.10 | 99.10 | -4.71% | 85,422 |
| Feb 11, 2026 | 100.60 | 104.60 | 100.40 | 104.00 | 104.00 | 3.38% | 103,255 |
| Feb 10, 2026 | 98.70 | 101.40 | 92.60 | 100.60 | 100.60 | -0.40% | 197,188 |
| Feb 9, 2026 | 99.90 | 101.60 | 99.80 | 101.00 | 101.00 | 1.41% | 51,267 |
| Feb 6, 2026 | 100.40 | 101.60 | 98.40 | 99.60 | 99.60 | -0.20% | 122,042 |
| Feb 5, 2026 | 99.90 | 102.20 | 98.70 | 99.80 | 99.80 | 1.01% | 77,851 |
| Feb 4, 2026 | 99.60 | 100.00 | 96.70 | 98.80 | 98.80 | -0.70% | 84,228 |
| Feb 3, 2026 | 102.00 | 102.60 | 98.00 | 99.50 | 99.50 | -2.07% | 215,324 |
| Feb 2, 2026 | 101.40 | 102.80 | 100.40 | 101.60 | 101.60 | -0.20% | 29,351 |
| Jan 30, 2026 | 102.00 | 103.20 | 101.40 | 101.80 | 101.80 | 0.39% | 81,632 |
| Jan 29, 2026 | 101.00 | 102.20 | 100.20 | 101.40 | 101.40 | 0.40% | 190,619 |
| Jan 28, 2026 | 102.00 | 102.80 | 100.60 | 101.00 | 101.00 | -1.17% | 39,501 |
| Jan 27, 2026 | 103.40 | 104.60 | 101.80 | 102.20 | 102.20 | -1.16% | 33,458 |
| Jan 26, 2026 | 105.20 | 105.20 | 102.20 | 103.40 | 103.40 | -1.71% | 60,614 |
| Jan 23, 2026 | 105.40 | 105.40 | 101.80 | 105.20 | 105.20 | -0.19% | 58,570 |
| Jan 22, 2026 | 109.40 | 112.40 | 104.60 | 105.40 | 105.40 | -2.23% | 56,220 |
| Jan 21, 2026 | 108.20 | 108.40 | 106.00 | 107.80 | 107.80 | -0.55% | 89,428 |
| Jan 20, 2026 | 108.80 | 109.00 | 107.80 | 108.40 | 108.40 | -0.91% | 93,258 |
| Jan 19, 2026 | 111.60 | 111.60 | 108.20 | 109.40 | 109.40 | -2.67% | 43,614 |
| Jan 16, 2026 | 113.80 | 114.00 | 111.60 | 112.40 | 112.40 | -1.40% | 58,053 |
| Jan 15, 2026 | 112.20 | 114.80 | 112.00 | 114.00 | 114.00 | 1.06% | 51,836 |
| Jan 14, 2026 | 114.60 | 115.00 | 112.20 | 112.80 | 112.80 | -1.23% | 25,102 |
| Jan 13, 2026 | 114.00 | 114.80 | 112.20 | 114.20 | 114.20 | 1.06% | 17,753 |
| Jan 12, 2026 | 115.00 | 115.40 | 113.00 | 113.00 | 113.00 | -1.22% | 22,590 |
| Jan 9, 2026 | 114.20 | 115.60 | 113.80 | 114.40 | 114.40 | 0.18% | 70,523 |
| Jan 8, 2026 | 113.80 | 114.80 | 112.60 | 114.20 | 114.20 | -0.52% | 36,773 |
| Jan 7, 2026 | 113.20 | 115.40 | 113.20 | 114.80 | 114.80 | 2.50% | 43,907 |
| Jan 5, 2026 | 111.80 | 112.40 | 110.60 | 112.00 | 112.00 | 0.72% | 24,458 |
| Jan 2, 2026 | 113.20 | 113.60 | 111.20 | 111.20 | 111.20 | -1.77% | 37,664 |
| Dec 30, 2025 | 113.00 | 114.40 | 112.20 | 113.20 | 113.20 | - | 26,237 |
| Dec 29, 2025 | 113.00 | 114.00 | 112.20 | 113.20 | 113.20 | 0.35% | 40,866 |
| Dec 23, 2025 | 112.00 | 113.40 | 111.60 | 112.80 | 112.80 | 1.08% | 64,463 |
| Dec 22, 2025 | 111.00 | 112.00 | 110.00 | 111.60 | 111.60 | 0.54% | 55,642 |
| Dec 19, 2025 | 110.00 | 111.60 | 108.80 | 111.00 | 111.00 | 0.91% | 58,215 |
| Dec 18, 2025 | 107.40 | 110.20 | 107.40 | 110.00 | 110.00 | 2.61% | 44,362 |
| Dec 17, 2025 | 108.80 | 109.00 | 107.20 | 107.20 | 107.20 | -1.65% | 19,582 |
| Dec 16, 2025 | 110.00 | 110.00 | 108.60 | 109.00 | 109.00 | -1.09% | 26,753 |
| Dec 15, 2025 | 110.60 | 111.20 | 109.40 | 110.20 | 110.20 | 0.18% | 35,972 |
| Dec 12, 2025 | 109.40 | 111.60 | 109.40 | 110.00 | 110.00 | 0.55% | 64,110 |