Proact IT Group AB (publ) (STO:PACT)
Sweden · Delayed Price · Currency is SEK 139.00
+0.60 (0.43%)
Sep 4, 2026, 5:29 PM CET
Proact IT Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 139.00 | 141.20 | 137.40 | 139.00 | 139.00 | 0.43% | 33,355 |
| Sep 3, 2026 | 137.40 | 139.20 | 135.40 | 138.40 | 138.40 | 1.47% | 36,439 |
| Sep 2, 2026 | 139.80 | 139.80 | 136.00 | 136.40 | 136.40 | -2.29% | 53,578 |
| Sep 1, 2026 | 136.00 | 140.40 | 135.40 | 139.60 | 139.60 | 3.41% | 172,781 |
| Aug 31, 2026 | 135.80 | 137.20 | 134.60 | 135.00 | 135.00 | -0.59% | 88,830 |
| Aug 28, 2026 | 133.00 | 139.40 | 132.40 | 135.80 | 135.80 | 3.35% | 149,611 |
| Aug 27, 2026 | 128.60 | 132.00 | 128.00 | 131.40 | 131.40 | 2.18% | 39,907 |
| Aug 26, 2026 | 128.80 | 129.20 | 127.80 | 128.60 | 128.60 | 0.16% | 37,767 |
| Aug 25, 2026 | 125.20 | 129.80 | 125.20 | 128.40 | 128.40 | 2.39% | 59,994 |
| Aug 24, 2026 | 124.60 | 126.40 | 123.20 | 125.40 | 125.40 | 0.80% | 70,868 |
| Aug 21, 2026 | 123.00 | 125.60 | 123.00 | 124.40 | 124.40 | 0.97% | 134,113 |
| Aug 20, 2026 | 124.60 | 124.60 | 122.80 | 123.20 | 123.20 | -0.32% | 17,897 |
| Aug 19, 2026 | 124.40 | 124.60 | 122.20 | 123.60 | 123.60 | -0.64% | 51,067 |
| Aug 18, 2026 | 123.60 | 126.40 | 123.60 | 124.40 | 124.40 | 0.32% | 17,317 |
| Aug 17, 2026 | 125.60 | 126.80 | 123.80 | 124.00 | 124.00 | -0.96% | 28,928 |
| Aug 14, 2026 | 125.00 | 127.20 | 124.60 | 125.20 | 125.20 | 0.64% | 88,304 |
| Aug 13, 2026 | 126.00 | 126.80 | 124.40 | 124.40 | 124.40 | -0.16% | 20,755 |
| Aug 12, 2026 | 125.60 | 126.00 | 124.00 | 124.60 | 124.60 | -0.80% | 33,460 |
| Aug 11, 2026 | 125.20 | 127.00 | 125.20 | 125.60 | 125.60 | -0.16% | 41,291 |
| Aug 10, 2026 | 126.80 | 127.20 | 125.00 | 125.80 | 125.80 | - | 39,661 |
| Aug 7, 2026 | 127.20 | 127.80 | 125.20 | 125.80 | 125.80 | -0.47% | 41,827 |
| Aug 6, 2026 | 127.60 | 127.80 | 126.20 | 126.40 | 126.40 | -0.16% | 18,436 |
| Aug 5, 2026 | 126.80 | 129.20 | 126.00 | 126.60 | 126.60 | 0.48% | 42,806 |
| Aug 4, 2026 | 125.00 | 126.80 | 124.20 | 126.00 | 126.00 | 1.45% | 32,326 |
| Aug 3, 2026 | 125.20 | 127.00 | 124.20 | 124.20 | 124.20 | 0.65% | 49,028 |
| Jul 31, 2026 | 123.40 | 126.80 | 123.40 | 123.40 | 123.40 | - | 319,194 |
| Jul 30, 2026 | 124.00 | 124.80 | 122.40 | 123.40 | 123.40 | 0.16% | 20,019 |
| Jul 29, 2026 | 125.00 | 126.00 | 123.00 | 123.20 | 123.20 | -1.44% | 30,431 |
| Jul 28, 2026 | 122.20 | 125.40 | 122.20 | 125.00 | 125.00 | 1.46% | 21,430 |
| Jul 27, 2026 | 121.40 | 124.40 | 121.40 | 123.20 | 123.20 | 2.67% | 16,047 |
| 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 |