Proact IT Group AB (publ) (STO:PACT)
Sweden · Delayed Price · Currency is SEK 98.60
+1.70 (1.75%)
Mar 23, 2026, 4:19 PM CET
Proact IT Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 95.10 | 95.60 | 94.70 | 95.55 | - | -1.39% | 5,633 |
| Mar 20, 2026 | 99.90 | 99.90 | 96.80 | 96.90 | 96.90 | -2.22% | 34,279 |
| Mar 19, 2026 | 99.60 | 100.00 | 98.40 | 99.10 | 99.10 | -1.10% | 27,945 |
| Mar 18, 2026 | 102.40 | 103.20 | 99.50 | 100.20 | 100.20 | -2.15% | 40,073 |
| Mar 17, 2026 | 100.80 | 103.80 | 99.30 | 102.40 | 102.40 | 0.99% | 42,730 |
| Mar 16, 2026 | 100.20 | 101.40 | 99.00 | 101.40 | 101.40 | 0.40% | 41,229 |
| Mar 13, 2026 | 100.00 | 101.80 | 98.90 | 101.00 | 101.00 | 0.20% | 57,927 |
| Mar 12, 2026 | 100.00 | 101.40 | 99.60 | 100.80 | 100.80 | - | 32,777 |
| Mar 11, 2026 | 99.90 | 101.80 | 98.40 | 100.80 | 100.80 | 0.60% | 52,842 |
| Mar 10, 2026 | 103.00 | 103.00 | 100.20 | 100.20 | 100.20 | -0.20% | 28,820 |
| Mar 9, 2026 | 101.00 | 101.40 | 99.10 | 100.40 | 100.40 | -2.33% | 54,594 |
| Mar 6, 2026 | 103.00 | 104.00 | 102.00 | 102.80 | 102.80 | 0.19% | 95,022 |
| Mar 5, 2026 | 101.40 | 104.00 | 101.40 | 102.60 | 102.60 | 0.39% | 58,453 |
| Mar 4, 2026 | 101.00 | 103.00 | 101.00 | 102.20 | 102.20 | 1.19% | 62,334 |
| Mar 3, 2026 | 102.60 | 102.60 | 100.00 | 101.00 | 101.00 | -1.17% | 70,469 |
| Mar 2, 2026 | 102.00 | 103.80 | 101.80 | 102.20 | 102.20 | -2.29% | 75,021 |
| 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% | 55,926 |
| 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% | 90,483 |
| 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% | 220,878 |
| Feb 2, 2026 | 101.40 | 102.80 | 100.40 | 101.60 | 101.60 | -0.20% | 32,394 |
| 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% | 64,624 |
| Jan 22, 2026 | 109.40 | 112.40 | 104.60 | 105.40 | 105.40 | -2.23% | 57,411 |
| 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% | 58,275 |
| 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 |