Proact IT Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	134.80	135.40	133.00	134.80	-	-	110,414
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
May 13, 2026	127.60	130.00	125.60	128.80	128.80	0.94%	50,721
May 12, 2026	123.20	127.60	121.60	127.60	127.60	3.40%	82,185
May 11, 2026	116.80	123.60	116.80	123.40	123.40	5.83%	56,404
May 8, 2026	118.20	119.20	116.00	116.60	116.60	-2.02%	23,100
May 7, 2026	116.60	120.40	116.60	119.00	119.00	1.88%	52,273
May 6, 2026	116.00	119.60	115.00	116.80	116.80	1.74%	87,377
May 5, 2026	114.00	118.20	113.00	117.40	114.80	2.62%	108,245
May 4, 2026	113.80	116.80	113.60	114.40	111.87	0.70%	44,922
Apr 30, 2026	112.80	114.20	112.20	113.60	111.08	0.53%	35,641
Apr 29, 2026	113.80	114.00	111.80	113.00	110.50	-0.35%	23,867
Apr 28, 2026	115.60	115.60	112.40	113.40	110.89	-1.39%	38,826
Apr 27, 2026	115.60	116.60	114.60	115.00	112.45	-0.17%	83,118
Apr 24, 2026	115.60	115.80	113.60	115.20	112.65	-0.17%	51,114
Apr 23, 2026	119.40	119.60	114.80	115.40	112.84	-3.51%	45,951
Apr 22, 2026	122.00	122.60	119.40	119.60	116.95	-2.13%	50,775
Apr 21, 2026	123.60	124.20	121.60	122.20	119.49	-1.13%	58,023
Apr 20, 2026	119.00	125.60	119.00	123.60	120.86	15.08%	509,025
Apr 17, 2026	106.00	109.00	106.00	107.40	105.02	1.13%	49,456
Apr 16, 2026	104.00	106.20	104.00	106.20	103.85	2.12%	19,451
Apr 15, 2026	105.00	105.20	103.80	104.00	101.70	0.19%	20,077
Apr 14, 2026	101.80	104.80	101.60	103.80	101.50	1.96%	16,848
Apr 13, 2026	100.80	102.60	100.00	101.80	99.55	-1.17%	39,184
Apr 10, 2026	101.20	105.00	101.20	103.00	100.72	1.78%	39,763
Apr 9, 2026	102.40	103.40	101.20	101.20	98.96	-1.56%	34,220
Apr 8, 2026	102.00	103.60	101.20	102.80	100.52	3.94%	44,415
Apr 7, 2026	99.50	101.60	98.60	98.90	96.71	-0.20%	30,109
Apr 2, 2026	100.40	100.40	98.70	99.10	96.91	-2.27%	20,350
Apr 1, 2026	99.40	101.40	98.90	101.40	99.15	2.94%	50,303
Mar 31, 2026	98.10	99.70	98.10	98.50	96.32	0.41%	66,145
Mar 30, 2026	96.10	98.60	95.20	98.10	95.93	1.45%	56,492
Mar 27, 2026	96.70	97.40	95.20	96.70	94.56	-	25,415
Mar 26, 2026	95.60	97.60	95.20	96.70	94.56	0.21%	45,511
Mar 25, 2026	95.80	97.60	95.70	96.50	94.36	0.52%	18,256
Mar 24, 2026	97.80	97.80	95.40	96.00	93.87	-1.84%	37,389
Mar 23, 2026	95.10	98.90	94.00	97.80	95.63	0.93%	57,045
Mar 20, 2026	99.90	99.90	96.80	96.90	94.75	-2.22%	34,279
Mar 19, 2026	99.60	100.00	98.40	99.10	96.91	-1.10%	27,945
Mar 18, 2026	102.40	103.20	99.50	100.20	97.98	-2.15%	40,073
Mar 17, 2026	100.80	103.80	99.30	102.40	100.13	0.99%	42,730
Mar 16, 2026	100.20	101.40	99.00	101.40	99.15	0.40%	41,229
Mar 13, 2026	100.00	101.80	98.90	101.00	98.76	0.20%	57,927
Mar 12, 2026	100.00	101.40	99.60	100.80	98.57	-	34,676
Mar 11, 2026	99.90	101.80	98.40	100.80	98.57	0.60%	52,842