Proact IT Group AB (publ) (STO:PACT)
Sweden · Delayed Price · Currency is SEK 120.00
+0.80 (0.67%)
Jul 24, 2026, 5:29 PM CET
Proact IT Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 119.80 | 121.40 | 119.20 | 120.00 | 120.00 | 0.67% | 16,520 |
| Jul 23, 2026 | 121.80 | 123.80 | 119.20 | 119.20 | 119.20 | -2.61% | 19,791 |
| Jul 22, 2026 | 121.00 | 124.60 | 120.40 | 122.40 | 122.40 | -0.16% | 13,325 |
| Jul 21, 2026 | 123.00 | 123.80 | 121.60 | 122.60 | 122.60 | -0.49% | 15,148 |
| Jul 20, 2026 | 125.20 | 126.60 | 121.40 | 123.20 | 123.20 | -1.60% | 46,583 |
| Jul 17, 2026 | 129.00 | 130.80 | 124.00 | 125.20 | 125.20 | -2.95% | 70,297 |
| Jul 16, 2026 | 122.20 | 135.60 | 121.00 | 129.00 | 129.00 | 5.74% | 98,124 |
| Jul 15, 2026 | 120.40 | 124.00 | 120.00 | 122.00 | 122.00 | 0.99% | 50,910 |
| Jul 14, 2026 | 118.80 | 122.40 | 118.80 | 120.80 | 120.80 | 1.00% | 18,864 |
| Jul 13, 2026 | 121.00 | 121.00 | 117.80 | 119.60 | 119.60 | -1.48% | 53,294 |
| Jul 10, 2026 | 120.20 | 122.40 | 118.60 | 121.40 | 121.40 | 0.83% | 34,296 |
| Jul 9, 2026 | 120.80 | 121.40 | 118.60 | 120.40 | 120.40 | 0.33% | 23,964 |
| Jul 8, 2026 | 124.40 | 124.40 | 119.60 | 120.00 | 120.00 | -1.96% | 24,545 |
| Jul 7, 2026 | 124.60 | 127.00 | 121.60 | 122.40 | 122.40 | -2.24% | 31,134 |
| Jul 6, 2026 | 127.20 | 129.20 | 125.20 | 125.20 | 125.20 | -1.88% | 21,221 |
| Jul 3, 2026 | 127.00 | 128.80 | 126.60 | 127.60 | 127.60 | 0.63% | 29,231 |
| Jul 2, 2026 | 127.60 | 129.00 | 124.20 | 126.80 | 126.80 | 0.79% | 30,688 |
| Jul 1, 2026 | 123.40 | 126.60 | 122.40 | 125.80 | 125.80 | 1.62% | 52,822 |
| Jun 30, 2026 | 123.80 | 124.80 | 123.00 | 123.80 | 123.80 | - | 28,153 |
| Jun 29, 2026 | 124.20 | 126.20 | 123.00 | 123.80 | 123.80 | -0.16% | 30,007 |
| Jun 26, 2026 | 122.20 | 124.60 | 121.40 | 124.00 | 124.00 | 0.98% | 50,028 |
| Jun 25, 2026 | 124.40 | 125.60 | 122.80 | 122.80 | 122.80 | -1.60% | 28,216 |
| Jun 24, 2026 | 130.20 | 130.20 | 122.80 | 124.80 | 124.80 | -4.15% | 53,431 |
| Jun 23, 2026 | 135.00 | 135.20 | 130.20 | 130.20 | 130.20 | -3.13% | 36,194 |
| Jun 22, 2026 | 134.40 | 136.00 | 133.20 | 134.40 | 134.40 | - | 29,861 |
| Jun 18, 2026 | 134.80 | 134.80 | 131.00 | 134.40 | 134.40 | - | 150,523 |
| Jun 17, 2026 | 133.80 | 135.00 | 132.60 | 134.40 | 134.40 | 0.45% | 34,478 |
| Jun 16, 2026 | 136.80 | 137.00 | 133.60 | 133.80 | 133.80 | -1.91% | 42,522 |
| Jun 15, 2026 | 138.80 | 140.40 | 135.60 | 136.40 | 136.40 | -1.30% | 30,342 |
| Jun 12, 2026 | 140.60 | 141.20 | 137.00 | 138.20 | 138.20 | -0.86% | 49,788 |
| Jun 11, 2026 | 142.40 | 142.60 | 139.00 | 139.40 | 139.40 | -2.38% | 32,054 |
| Jun 10, 2026 | 142.40 | 144.60 | 140.60 | 142.80 | 142.80 | 0.71% | 41,954 |
| Jun 9, 2026 | 141.80 | 144.00 | 139.80 | 141.80 | 141.80 | 0.42% | 56,452 |
| Jun 8, 2026 | 139.00 | 141.40 | 137.40 | 141.20 | 141.20 | 0.86% | 41,831 |
| Jun 5, 2026 | 144.40 | 144.40 | 140.00 | 140.00 | 140.00 | -2.64% | 67,955 |
| Jun 4, 2026 | 142.00 | 145.40 | 141.00 | 143.80 | 143.80 | 1.55% | 98,869 |
| Jun 3, 2026 | 142.60 | 144.40 | 140.20 | 141.60 | 141.60 | -0.42% | 62,550 |
| Jun 2, 2026 | 139.60 | 143.60 | 139.60 | 142.20 | 142.20 | 2.45% | 120,368 |
| Jun 1, 2026 | 139.20 | 140.00 | 136.80 | 138.80 | 138.80 | -0.14% | 118,868 |
| May 29, 2026 | 134.60 | 140.80 | 134.60 | 139.00 | 139.00 | 3.58% | 191,589 |
| May 28, 2026 | 135.80 | 136.20 | 133.40 | 134.20 | 134.20 | -1.03% | 37,046 |
| May 27, 2026 | 134.80 | 136.80 | 134.20 | 135.60 | 135.60 | 0.74% | 121,842 |
| May 26, 2026 | 134.20 | 136.00 | 133.20 | 134.60 | 134.60 | -0.30% | 44,695 |
| May 25, 2026 | 134.80 | 135.80 | 133.00 | 135.00 | 135.00 | 0.15% | 132,699 |
| May 22, 2026 | 133.80 | 136.00 | 132.80 | 134.80 | 134.80 | 0.45% | 76,114 |
| May 21, 2026 | 132.00 | 135.00 | 130.40 | 134.20 | 134.20 | 1.67% | 84,360 |
| May 20, 2026 | 127.80 | 132.20 | 127.80 | 132.00 | 132.00 | 2.80% | 94,045 |
| May 19, 2026 | 127.20 | 129.60 | 127.00 | 128.40 | 128.40 | 1.10% | 50,459 |
| May 18, 2026 | 129.00 | 129.00 | 125.20 | 127.00 | 127.00 | -0.63% | 90,480 |
| May 15, 2026 | 129.60 | 130.20 | 127.40 | 127.80 | 127.80 | -0.78% | 32,766 |