Proact IT Group AB (publ) (STO:PACT)
Sweden · Delayed Price · Currency is SEK 103.80
+2.00 (1.96%)
Apr 14, 2026, 5:29 PM CET
Proact IT Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 101.80 | 104.00 | 101.60 | 103.80 | - | 1.96% | 2,741 |
| 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 |
| Feb 19, 2026 | 102.00 | 103.00 | 101.00 | 101.20 | 101.20 | -0.39% | 55,320 |
| Feb 18, 2026 | 100.00 | 103.00 | 99.60 | 101.60 | 101.60 | 1.91% | 142,380 |
| Feb 17, 2026 | 97.80 | 100.00 | 97.70 | 99.70 | 99.70 | 2.05% | 181,979 |
| Feb 16, 2026 | 101.40 | 101.40 | 97.70 | 97.70 | 97.70 | -3.27% | 60,740 |
| Feb 13, 2026 | 99.40 | 101.40 | 98.40 | 101.00 | 101.00 | 1.92% | 60,848 |
| Feb 12, 2026 | 104.80 | 104.80 | 98.70 | 99.10 | 99.10 | -4.71% | 90,483 |
| Feb 11, 2026 | 100.60 | 104.60 | 100.40 | 104.00 | 104.00 | 3.38% | 103,255 |
| Feb 10, 2026 | 98.70 | 101.40 | 92.60 | 100.60 | 100.60 | -0.40% | 197,188 |
| Feb 9, 2026 | 99.90 | 101.60 | 99.80 | 101.00 | 101.00 | 1.41% | 51,267 |
| Feb 6, 2026 | 100.40 | 101.60 | 98.40 | 99.60 | 99.60 | -0.20% | 122,042 |
| Feb 5, 2026 | 99.90 | 102.20 | 98.70 | 99.80 | 99.80 | 1.01% | 77,851 |
| Feb 4, 2026 | 99.60 | 100.00 | 96.70 | 98.80 | 98.80 | -0.70% | 84,228 |
| Feb 3, 2026 | 102.00 | 102.60 | 98.00 | 99.50 | 99.50 | -2.07% | 220,878 |
| Feb 2, 2026 | 101.40 | 102.80 | 100.40 | 101.60 | 101.60 | -0.20% | 32,394 |