Provide IT Sweden AB (publ) (XSAT:PROVIT)
1.250
0.00 (0.00%)
At close: Oct 16, 2025
Provide IT Sweden AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 3,797 |
Sep 29, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.74% | 19 |
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 |