Proact IT Group AB (publ) (STO:PACT)
Sweden · Delayed Price · Currency is SEK 95.60
+1.90 (2.03%)
Sep 18, 2025, 2:59 PM CET
Proact IT Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 93.50 | 94.30 | 92.60 | 93.70 | 93.70 | 0.75% | 31,746 |
| Sep 16, 2025 | 91.90 | 94.00 | 91.90 | 93.00 | 93.00 | 1.20% | 40,325 |
| Sep 15, 2025 | 93.50 | 94.90 | 91.80 | 91.90 | 91.90 | -1.82% | 50,306 |
| Sep 12, 2025 | 93.60 | 94.70 | 93.20 | 93.60 | 93.60 | 0.11% | 32,893 |
| Sep 11, 2025 | 93.00 | 94.50 | 92.80 | 93.50 | 93.50 | 0.21% | 30,840 |
| Sep 10, 2025 | 93.60 | 95.00 | 93.20 | 93.30 | 93.30 | -0.96% | 42,215 |
| Sep 9, 2025 | 93.70 | 94.40 | 93.20 | 94.20 | 94.20 | 0.75% | 30,781 |
| Sep 8, 2025 | 92.70 | 93.90 | 92.50 | 93.50 | 93.50 | 0.86% | 149,187 |
| Sep 5, 2025 | 91.80 | 93.30 | 91.50 | 92.70 | 92.70 | 1.20% | 42,783 |
| Sep 4, 2025 | 89.00 | 91.90 | 88.90 | 91.60 | 91.60 | 2.69% | 39,825 |
| Sep 3, 2025 | 89.00 | 89.70 | 88.00 | 89.20 | 89.20 | 0.45% | 68,977 |
| Sep 2, 2025 | 92.10 | 92.30 | 88.80 | 88.80 | 88.80 | -3.79% | 76,150 |
| Sep 1, 2025 | 91.40 | 92.70 | 91.00 | 92.30 | 92.30 | 0.87% | 31,616 |
| Aug 29, 2025 | 92.50 | 92.80 | 91.00 | 91.50 | 91.50 | -0.97% | 57,305 |
| Aug 28, 2025 | 92.40 | 93.60 | 91.70 | 92.40 | 92.40 | 0.22% | 63,722 |
| Aug 27, 2025 | 94.70 | 94.70 | 92.00 | 92.20 | 92.20 | -2.12% | 195,989 |
| Aug 26, 2025 | 95.10 | 95.40 | 93.50 | 94.20 | 94.20 | -0.95% | 44,317 |
| Aug 25, 2025 | 96.40 | 96.40 | 95.00 | 95.10 | 95.10 | -1.04% | 37,351 |
| Aug 22, 2025 | 93.80 | 96.40 | 93.50 | 96.10 | 96.10 | 2.23% | 79,457 |
| Aug 21, 2025 | 94.00 | 94.50 | 92.80 | 94.00 | 94.00 | 0.21% | 73,105 |
| Aug 20, 2025 | 92.80 | 96.60 | 91.40 | 93.80 | 93.80 | 1.30% | 168,145 |
| Aug 19, 2025 | 90.90 | 93.00 | 90.70 | 92.60 | 92.60 | 1.76% | 47,590 |
| Aug 18, 2025 | 91.00 | 92.00 | 89.60 | 91.00 | 91.00 | -0.33% | 69,326 |
| Aug 15, 2025 | 90.40 | 91.60 | 89.90 | 91.30 | 91.30 | 1.22% | 76,385 |
| Aug 14, 2025 | 89.30 | 91.00 | 88.80 | 90.20 | 90.20 | 1.01% | 38,048 |
| Aug 13, 2025 | 92.40 | 92.40 | 89.30 | 89.30 | 89.30 | -2.83% | 68,679 |
| Aug 12, 2025 | 91.90 | 92.70 | 91.30 | 91.90 | 91.90 | -0.11% | 50,284 |
| Aug 11, 2025 | 92.60 | 93.10 | 91.80 | 92.00 | 92.00 | -0.65% | 29,150 |
| Aug 8, 2025 | 93.20 | 93.80 | 91.90 | 92.60 | 92.60 | -0.86% | 34,777 |
| Aug 7, 2025 | 93.10 | 93.90 | 92.10 | 93.40 | 93.40 | 0.86% | 47,261 |
| Aug 6, 2025 | 94.10 | 95.00 | 92.50 | 92.60 | 92.60 | -1.80% | 36,413 |
| Aug 5, 2025 | 96.00 | 96.50 | 94.20 | 94.30 | 94.30 | -1.46% | 41,350 |
| Aug 4, 2025 | 95.20 | 97.10 | 95.00 | 95.70 | 95.70 | 0.53% | 52,838 |
| Aug 1, 2025 | 97.90 | 97.90 | 95.20 | 95.20 | 95.20 | -2.46% | 62,938 |
| Jul 31, 2025 | 98.20 | 99.20 | 97.40 | 97.60 | 97.60 | -0.61% | 37,473 |
| Jul 30, 2025 | 97.60 | 99.00 | 97.10 | 98.20 | 98.20 | 0.20% | 50,148 |
| Jul 29, 2025 | 98.20 | 99.60 | 97.40 | 98.00 | 98.00 | -0.10% | 34,608 |
| Jul 28, 2025 | 98.50 | 99.80 | 97.60 | 98.10 | 98.10 | - | 40,245 |
| Jul 25, 2025 | 99.80 | 99.80 | 98.00 | 98.10 | 98.10 | -1.70% | 34,812 |
| Jul 24, 2025 | 98.60 | 100.40 | 98.60 | 99.80 | 99.80 | 1.73% | 146,864 |
| Jul 23, 2025 | 98.00 | 98.80 | 97.80 | 98.10 | 98.10 | - | 175,859 |
| Jul 22, 2025 | 97.50 | 98.60 | 96.60 | 98.10 | 98.10 | 0.41% | 55,443 |
| Jul 21, 2025 | 98.00 | 99.30 | 97.70 | 97.70 | 97.70 | -0.10% | 44,462 |
| Jul 18, 2025 | 99.60 | 100.80 | 97.70 | 97.80 | 97.80 | -2.00% | 64,597 |
| Jul 17, 2025 | 100.60 | 102.00 | 98.00 | 99.80 | 99.80 | -0.60% | 56,876 |
| Jul 16, 2025 | 101.60 | 101.60 | 99.70 | 100.40 | 100.40 | -0.79% | 46,834 |
| Jul 15, 2025 | 100.00 | 102.20 | 98.40 | 101.20 | 101.20 | 2.85% | 128,307 |
| Jul 14, 2025 | 102.00 | 103.60 | 95.20 | 98.40 | 98.40 | -4.84% | 304,491 |
| Jul 11, 2025 | 105.60 | 105.60 | 102.80 | 103.40 | 103.40 | -2.08% | 42,002 |
| Jul 10, 2025 | 105.20 | 107.20 | 105.20 | 105.60 | 105.60 | -0.38% | 21,081 |