Provide IT Sweden AB (publ) (XSAT:PROVIT)
Sweden · Delayed Price · Currency is SEK 1.150
-0.020 (-1.71%)
At close: Sep 26, 2025
Provide IT Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -1.71% | 2,078 |
| Sep 25, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 5.41% | 8,648 |
| Sep 22, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 180 |
| Sep 19, 2025 | 1.10 | 1.17 | 1.10 | 1.11 | 1.11 | 0.91% | 19,222 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | - | 6,302 |
| Sep 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 450 |
| Sep 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,635 |
| Sep 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.98% | 500 |
| Sep 5, 2025 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | - | 600 |
| Sep 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 450 |
| Sep 1, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 1,000 |
| Aug 29, 2025 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 5.45% | 105,909 |
| Aug 28, 2025 | 1.18 | 1.18 | 1.05 | 1.10 | 1.10 | -12.00% | 59,334 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | 1,524 |
| Aug 25, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 620 |
| Aug 22, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 870 |
| Aug 21, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 220 |
| Aug 20, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | -0.80% | 1,560 |
| Aug 19, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 3.31% | 4,064 |
| Aug 18, 2025 | 1.15 | 1.21 | 1.15 | 1.21 | 1.21 | 2.54% | 1,630 |
| Aug 15, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 40,539 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 300 |
| Aug 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 5,885 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -6.25% | 8,173 |
| Aug 11, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 14,875 |
| Aug 8, 2025 | 1.32 | 1.33 | 1.26 | 1.27 | 1.27 | -5.22% | 17,055 |
| Aug 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.51% | 300 |
| Jul 31, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 1,434 |
| Jul 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 200 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1,395 |
| Jul 28, 2025 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 11,861 |
| Jul 25, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 12,605 |
| Jul 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 7,752 |
| Jul 21, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.74% | 7,752 |
| Jul 17, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -5.43% | 24,415 |
| Jul 16, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 5,000 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 355 |
| Jul 14, 2025 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | -4.44% | 15,894 |
| Jul 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 21,724 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 360 |
| Jul 4, 2025 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 6.30% | 530 |
| Jul 3, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -5.93% | 8,029 |
| Jul 2, 2025 | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | -4.26% | 18,277 |