UK markets close in 2 hours 18 minutes

Proact IT Group AB (publ) (0GT3.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
105.20+0.80 (+0.77%)
As of 11:52AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.000.000.00105.20105.20208
29 Apr 2024104.00104.40104.00104.40104.40264
26 Apr 2024104.40104.40103.40103.40103.40508
25 Apr 2024106.00106.20103.60106.20106.201,911
24 Apr 2024105.60107.00105.00106.00106.001,651
23 Apr 2024106.00106.00105.00105.00105.00111
22 Apr 2024104.20104.80104.20104.80104.80547
19 Apr 2024104.01104.01103.40103.40103.40266
18 Apr 2024104.20105.40104.00104.51104.51802
17 Apr 2024106.52106.52106.52106.52106.5233
16 Apr 2024105.89105.89105.80105.80105.80314
15 Apr 2024106.40108.40106.40106.51106.511,281
12 Apr 2024------
11 Apr 2024103.80104.80103.80104.34104.34201
10 Apr 2024------
09 Apr 2024106.40106.59106.40106.59106.59191
08 Apr 2024108.40110.40107.00107.00107.00450
05 Apr 2024109.61109.61109.22109.22109.22394
04 Apr 2024106.80107.00106.80107.00107.00497
03 Apr 2024105.80106.40105.80106.40106.401,683
02 Apr 2024110.80110.80110.80110.80110.80192
28 Mar 2024110.60110.60110.60110.60110.60568
27 Mar 2024108.80108.80108.80108.80108.8048
26 Mar 2024108.41108.41107.74108.38108.38590
25 Mar 2024108.00108.00108.00108.00108.008
22 Mar 2024107.60107.60106.14107.60107.601,946
21 Mar 2024108.20108.50107.97108.50108.50930
20 Mar 2024107.60107.60107.30107.30107.30130
19 Mar 2024108.60108.60108.60108.60108.60212
18 Mar 2024109.40109.40108.60108.75108.751,176
15 Mar 2024------
14 Mar 2024107.08107.08107.08107.08107.08547
13 Mar 2024------
12 Mar 2024------
11 Mar 2024104.80105.40104.80105.20105.20985
08 Mar 2024107.60108.20107.40107.40107.402,776
07 Mar 2024108.00108.60108.00108.40108.401,017
06 Mar 2024108.40109.40108.40109.21109.21576
05 Mar 2024110.34110.34109.24109.24109.241,708
04 Mar 2024109.80110.20109.77109.94109.941,276
01 Mar 2024109.00109.14108.20108.80108.801,558
29 Feb 2024108.10108.10108.10108.10108.10260
28 Feb 2024106.80106.83106.40106.83106.83885
27 Feb 2024------
26 Feb 2024------
23 Feb 2024106.80106.80104.85104.85104.85251
22 Feb 2024104.60104.60104.60104.60104.60557
21 Feb 2024103.60103.60102.40103.49103.492,360
20 Feb 2024101.85102.48101.85102.48102.48543
19 Feb 2024104.20105.00104.20105.00105.00516
16 Feb 2024105.40105.60105.40105.60105.60325
15 Feb 2024104.60104.60103.20104.60104.60958
14 Feb 2024103.00103.19103.00103.19103.19743
13 Feb 2024105.00105.00104.00104.00104.00452
12 Feb 2024102.40102.99101.80101.80101.80847
09 Feb 2024101.20101.40101.20101.40101.40325
08 Feb 2024100.40102.00100.40101.40101.402,000
07 Feb 202492.8092.9092.0092.0092.00557
06 Feb 202493.0093.0093.0093.0093.00763
05 Feb 202491.8091.8091.8091.8091.80214
02 Feb 202495.2095.2095.0095.0095.00321
01 Feb 202494.4094.5094.2094.2094.20223
31 Jan 202493.2093.2093.1093.2093.20873
30 Jan 202492.9092.9092.4992.8092.80565
29 Jan 202491.2092.7091.2092.4992.49696
26 Jan 202490.8092.7090.8092.7092.70351
25 Jan 202492.0092.1192.0092.1192.1172
24 Jan 202492.4092.4091.8092.4092.40225
23 Jan 202491.0091.6091.0091.2291.221,108
22 Jan 202490.0091.1990.0091.1991.19360
19 Jan 202490.3091.6089.3991.6091.602,633
18 Jan 202490.3091.4988.7088.7088.701,350
17 Jan 202488.9089.3088.9089.1089.10818
16 Jan 202490.4090.6089.3089.3089.30702
15 Jan 202491.3091.4090.2091.4091.401,072
12 Jan 202491.6091.6090.8591.2091.201,034
11 Jan 202490.3090.7090.0090.3290.321,035
10 Jan 202491.6091.6090.8090.8090.80804
09 Jan 202490.6091.4090.6091.3891.381,425
08 Jan 202490.6091.3090.1190.1190.112,310
05 Jan 202490.0090.6089.4090.2090.204,550
04 Jan 202491.5091.5090.5090.6090.602,554
03 Jan 202491.1092.3090.4090.7090.702,083
02 Jan 202494.2094.2092.1793.4993.49733
29 Dec 202394.2094.2093.8093.8093.80896
28 Dec 202393.8094.9093.6094.9094.901,770
27 Dec 202394.3094.3094.0094.0094.0079
22 Dec 202393.3093.3092.7092.7092.70457
21 Dec 202392.1093.3092.1093.2093.203,756
20 Dec 202392.9094.9092.6094.9094.90878
19 Dec 202394.0094.8093.1093.1093.10608
18 Dec 202391.5092.9191.5092.0092.001,380
15 Dec 202390.7092.5090.7091.5091.501,745
14 Dec 202389.9089.9888.7088.7088.70728
13 Dec 202388.9088.9088.5088.5088.501,620
12 Dec 202388.0088.8087.6087.6087.604,920
11 Dec 202387.3087.3087.0687.0687.06593
08 Dec 202386.7087.6086.7086.7086.701,546
07 Dec 202387.3087.6087.3087.6087.60899
06 Dec 202387.7088.3087.5987.5987.592,298
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...