Proact IT Group AB (publ) (STO:PACT)
Sweden · Delayed Price · Currency is SEK 117.40
+3.00 (2.62%)
May 5, 2026, 5:29 PM CET
Proact IT Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 114.00 | 118.20 | 113.00 | 117.20 | - | 2.45% | 97,869 |
| May 4, 2026 | 113.80 | 116.80 | 113.60 | 114.40 | 114.40 | 0.70% | 44,922 |
| Apr 30, 2026 | 112.80 | 114.20 | 112.20 | 113.60 | 113.60 | 0.53% | 35,641 |
| Apr 29, 2026 | 113.80 | 114.00 | 111.80 | 113.00 | 113.00 | -0.35% | 23,867 |
| Apr 28, 2026 | 115.60 | 115.60 | 112.40 | 113.40 | 113.40 | -1.39% | 38,826 |
| Apr 27, 2026 | 115.60 | 116.60 | 114.60 | 115.00 | 115.00 | -0.17% | 83,118 |
| Apr 24, 2026 | 115.60 | 115.80 | 113.60 | 115.20 | 115.20 | -0.17% | 51,114 |
| Apr 23, 2026 | 119.40 | 119.60 | 114.80 | 115.40 | 115.40 | -3.51% | 45,951 |
| Apr 22, 2026 | 122.00 | 122.60 | 119.40 | 119.60 | 119.60 | -2.13% | 50,775 |
| Apr 21, 2026 | 123.60 | 124.20 | 121.60 | 122.20 | 122.20 | -1.13% | 58,023 |
| Apr 20, 2026 | 119.00 | 125.60 | 119.00 | 123.60 | 123.60 | 15.08% | 509,025 |
| Apr 17, 2026 | 106.00 | 109.00 | 106.00 | 107.40 | 107.40 | 1.13% | 49,456 |
| Apr 16, 2026 | 104.00 | 106.20 | 104.00 | 106.20 | 106.20 | 2.12% | 19,451 |
| Apr 15, 2026 | 105.00 | 105.20 | 103.80 | 104.00 | 104.00 | 0.19% | 20,077 |
| Apr 14, 2026 | 101.80 | 104.80 | 101.60 | 103.80 | 103.80 | 1.96% | 16,848 |
| Apr 13, 2026 | 100.80 | 102.60 | 100.00 | 101.80 | 101.80 | -1.17% | 39,184 |
| Apr 10, 2026 | 101.20 | 105.00 | 101.20 | 103.00 | 103.00 | 1.78% | 39,763 |
| Apr 9, 2026 | 102.40 | 103.40 | 101.20 | 101.20 | 101.20 | -1.56% | 32,704 |
| Apr 8, 2026 | 102.00 | 103.60 | 101.20 | 102.80 | 102.80 | 3.94% | 44,415 |
| Apr 7, 2026 | 99.50 | 101.60 | 98.60 | 98.90 | 98.90 | -0.20% | 30,109 |
| Apr 2, 2026 | 100.40 | 100.40 | 98.70 | 99.10 | 99.10 | -2.27% | 20,350 |
| Apr 1, 2026 | 99.40 | 101.40 | 98.90 | 101.40 | 101.40 | 2.94% | 50,303 |
| Mar 31, 2026 | 98.10 | 99.70 | 98.10 | 98.50 | 98.50 | 0.41% | 66,145 |
| Mar 30, 2026 | 96.10 | 98.60 | 95.20 | 98.10 | 98.10 | 1.45% | 56,492 |
| Mar 27, 2026 | 96.70 | 97.40 | 95.20 | 96.70 | 96.70 | - | 25,415 |
| Mar 26, 2026 | 95.60 | 97.60 | 95.20 | 96.70 | 96.70 | 0.21% | 45,511 |
| Mar 25, 2026 | 95.80 | 97.60 | 95.70 | 96.50 | 96.50 | 0.52% | 18,256 |
| Mar 24, 2026 | 97.80 | 97.80 | 95.40 | 96.00 | 96.00 | -1.84% | 37,389 |
| Mar 23, 2026 | 95.10 | 98.90 | 94.00 | 97.80 | 97.80 | 0.93% | 57,045 |
| 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 |