Provide IT Sweden AB (publ) (XSAT:PROVIT)
Sweden · Delayed Price · Currency is SEK 0.6600
-0.0900 (-12.00%)
At close: Dec 23, 2025
Provide IT Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -12.00% | 15,338 |
| Dec 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | 2,150 |
| Dec 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 1,617 |
| Dec 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 16 |
| Dec 15, 2025 | 0.74 | 0.87 | 0.74 | 0.75 | 0.75 | 7.14% | 30,167 |
| Dec 12, 2025 | 0.67 | 0.74 | 0.67 | 0.70 | 0.70 | - | 115,363 |
| Dec 11, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | - | 28,259 |
| Dec 10, 2025 | 0.73 | 0.78 | 0.70 | 0.70 | 0.70 | -9.09% | 139,097 |
| Dec 8, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -6.10% | 18,488 |
| Dec 5, 2025 | 0.82 | 0.91 | 0.82 | 0.82 | 0.82 | -5.20% | 120,313 |
| Dec 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.89% | 12,495 |
| Dec 3, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | 1.12% | 6,123 |
| Dec 2, 2025 | 1.00 | 1.00 | 0.89 | 0.89 | 0.89 | -11.00% | 163,772 |
| Dec 1, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -4.76% | 4,597 |
| Nov 28, 2025 | 1.09 | 1.20 | 1.04 | 1.05 | 1.05 | -3.67% | 102,057 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -10.66% | 40,330 |
| Nov 26, 2025 | 1.20 | 1.40 | 1.20 | 1.22 | 1.22 | 1.67% | 18,555 |
| Nov 25, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 4.35% | 21,531 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 100 |
| Nov 21, 2025 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 520 |
| Nov 19, 2025 | 1.26 | 1.26 | 1.14 | 1.15 | 1.15 | -9.45% | 29,032 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | 6,595 |
| Nov 17, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | 15,397 |
| Nov 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 571 |
| Nov 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,500 |
| Nov 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 300 |
| Nov 10, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 17,394 |
| Nov 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | 8,197 |
| Nov 6, 2025 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.51% | 11,776 |
| Nov 5, 2025 | 1.27 | 1.43 | 1.27 | 1.27 | 1.27 | 5.83% | 9,321 |
| Nov 4, 2025 | 1.23 | 1.25 | 1.18 | 1.20 | 1.20 | -5.51% | 25,888 |
| Nov 3, 2025 | 1.16 | 1.46 | 1.16 | 1.27 | 1.27 | 4.10% | 27,680 |
| Oct 31, 2025 | 1.27 | 1.27 | 1.15 | 1.22 | 1.22 | -9.63% | 20,394 |
| Oct 29, 2025 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 3.05% | 306 |
| Oct 28, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -5.07% | 3,000 |
| Oct 27, 2025 | 1.40 | 1.48 | 1.38 | 1.38 | 1.38 | 4.55% | 17,390 |
| Oct 24, 2025 | 1.38 | 1.49 | 1.32 | 1.32 | 1.32 | 1.54% | 29,603 |
| Oct 23, 2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1.30 | -7.80% | 25,419 |
| Oct 22, 2025 | 1.25 | 2.00 | 1.17 | 1.41 | 1.41 | 19.49% | 105,424 |
| Oct 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | 634 |
| Oct 16, 2025 | 1.25 | 1.47 | 1.25 | 1.25 | 1.25 | - | 16,100 |
| Oct 15, 2025 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | - | 115 |
| Oct 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.93% | 800 |
| Oct 10, 2025 | 1.21 | 1.25 | 1.18 | 1.18 | 1.18 | -7.81% | 6,328 |
| Oct 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.88% | 7,913 |
| Oct 8, 2025 | 1.35 | 1.49 | 1.35 | 1.36 | 1.36 | -4.90% | 44,547 |
| Oct 7, 2025 | 1.10 | 1.43 | 1.10 | 1.43 | 1.43 | 36.19% | 29,598 |
| Oct 6, 2025 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | - | 2,900 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,022 |
| Oct 2, 2025 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 24,116 |