Proact IT Group AB (publ) (STO:PACT)
Sweden · Delayed Price · Currency is SEK 138.20
-1.20 (-0.86%)
Jun 12, 2026, 5:29 PM CET
Proact IT Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |