Proact IT Group AB (publ) (PACT.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 104.40 | 105.20 | 103.60 | 104.20 | 104.20 | 28,723 |
| 03 May 2024 | 103.60 | 105.00 | 102.60 | 104.60 | 104.60 | 20,399 |
| 02 May 2024 | 106.20 | 106.20 | 102.00 | 103.60 | 103.60 | 34,057 |
| 30 Apr 2024 | 104.60 | 106.00 | 103.80 | 104.60 | 104.60 | 17,055 |
| 29 Apr 2024 | 105.20 | 105.20 | 103.40 | 104.40 | 104.40 | 24,654 |
| 26 Apr 2024 | 103.60 | 105.40 | 102.80 | 105.20 | 105.20 | 27,126 |
| 25 Apr 2024 | 107.20 | 107.20 | 103.60 | 103.60 | 103.60 | 24,416 |
| 24 Apr 2024 | 106.00 | 107.40 | 105.20 | 107.40 | 107.40 | 17,184 |
| 23 Apr 2024 | 103.60 | 106.00 | 103.60 | 106.00 | 106.00 | 10,986 |
| 22 Apr 2024 | 104.20 | 105.00 | 103.60 | 104.20 | 104.20 | 34,908 |
| 19 Apr 2024 | 104.60 | 104.60 | 103.40 | 104.00 | 104.00 | 17,256 |
| 18 Apr 2024 | 104.80 | 107.00 | 103.60 | 105.40 | 105.40 | 92,878 |
| 17 Apr 2024 | 105.20 | 107.80 | 105.20 | 107.20 | 107.20 | 31,783 |
| 16 Apr 2024 | 107.00 | 107.00 | 104.40 | 106.00 | 106.00 | 21,983 |
| 15 Apr 2024 | 106.80 | 108.40 | 106.60 | 107.00 | 107.00 | 39,166 |
| 12 Apr 2024 | 105.20 | 107.20 | 104.40 | 105.60 | 105.60 | 36,262 |
| 11 Apr 2024 | 105.00 | 105.60 | 103.00 | 105.20 | 105.20 | 143,858 |
| 10 Apr 2024 | 106.60 | 106.60 | 104.20 | 105.40 | 105.40 | 228,729 |
| 09 Apr 2024 | 106.00 | 107.20 | 105.20 | 106.60 | 106.60 | 51,536 |
| 08 Apr 2024 | 109.20 | 110.40 | 106.40 | 107.00 | 107.00 | 62,754 |
| 05 Apr 2024 | 107.60 | 110.00 | 107.00 | 109.60 | 109.60 | 33,582 |
| 04 Apr 2024 | 106.20 | 107.60 | 106.20 | 107.00 | 107.00 | 126,085 |
| 03 Apr 2024 | 106.20 | 106.40 | 105.00 | 106.40 | 106.40 | 23,237 |
| 02 Apr 2024 | 111.00 | 111.00 | 106.60 | 106.60 | 106.60 | 30,248 |
| 28 Mar 2024 | 108.20 | 111.40 | 107.00 | 110.60 | 110.60 | 30,705 |
| 27 Mar 2024 | 108.40 | 109.20 | 108.00 | 108.00 | 108.00 | 13,898 |
| 26 Mar 2024 | 107.20 | 108.40 | 106.80 | 108.40 | 108.40 | 19,262 |
| 25 Mar 2024 | 107.60 | 108.00 | 106.00 | 106.60 | 106.60 | 90,892 |
| 22 Mar 2024 | 108.80 | 109.00 | 105.80 | 107.60 | 107.60 | 47,937 |
| 21 Mar 2024 | 108.20 | 109.00 | 106.80 | 108.80 | 108.80 | 51,550 |
| 20 Mar 2024 | 109.00 | 109.20 | 106.60 | 107.80 | 107.80 | 34,609 |
| 19 Mar 2024 | 107.80 | 109.00 | 107.20 | 109.00 | 109.00 | 25,867 |
| 18 Mar 2024 | 107.20 | 109.80 | 106.60 | 107.80 | 107.80 | 40,801 |
| 15 Mar 2024 | 107.00 | 108.20 | 106.60 | 107.40 | 107.40 | 238,649 |
| 14 Mar 2024 | 105.60 | 108.80 | 105.60 | 107.00 | 107.00 | 55,095 |
| 13 Mar 2024 | 106.60 | 106.60 | 104.40 | 105.40 | 105.40 | 23,501 |
| 12 Mar 2024 | 105.20 | 106.60 | 104.40 | 106.40 | 106.40 | 81,825 |
| 11 Mar 2024 | 106.60 | 106.60 | 104.20 | 105.20 | 105.20 | 33,617 |
| 08 Mar 2024 | 108.20 | 108.60 | 106.20 | 106.60 | 106.60 | 37,683 |
| 07 Mar 2024 | 109.20 | 109.20 | 107.60 | 108.40 | 108.40 | 12,660 |
| 06 Mar 2024 | 109.40 | 109.40 | 107.40 | 109.20 | 109.20 | 39,001 |
| 05 Mar 2024 | 109.40 | 111.00 | 108.80 | 109.40 | 109.40 | 41,614 |
| 04 Mar 2024 | 110.40 | 110.80 | 109.00 | 109.40 | 109.40 | 253,748 |
| 01 Mar 2024 | 108.80 | 110.80 | 108.00 | 110.40 | 110.40 | 71,055 |
| 29 Feb 2024 | 106.80 | 108.60 | 106.80 | 108.40 | 108.40 | 47,942 |
| 28 Feb 2024 | 106.80 | 107.60 | 106.00 | 106.80 | 106.80 | 35,480 |
| 27 Feb 2024 | 108.60 | 108.60 | 106.40 | 106.80 | 106.80 | 55,694 |
| 26 Feb 2024 | 107.00 | 109.00 | 106.00 | 108.60 | 108.60 | 60,739 |
| 23 Feb 2024 | 105.00 | 107.20 | 104.60 | 107.00 | 107.00 | 24,714 |
| 22 Feb 2024 | 104.00 | 105.20 | 103.60 | 104.80 | 104.80 | 41,869 |
| 21 Feb 2024 | 103.20 | 104.20 | 102.00 | 103.60 | 103.60 | 65,696 |
| 20 Feb 2024 | 105.00 | 105.20 | 101.40 | 103.00 | 103.00 | 54,857 |
| 19 Feb 2024 | 106.00 | 106.00 | 103.80 | 105.00 | 105.00 | 52,588 |
| 16 Feb 2024 | 103.00 | 105.80 | 102.40 | 105.60 | 105.60 | 97,988 |
| 15 Feb 2024 | 108.00 | 108.00 | 102.60 | 103.40 | 103.40 | 72,948 |
| 14 Feb 2024 | 104.00 | 104.40 | 102.40 | 104.40 | 104.40 | 78,272 |
| 13 Feb 2024 | 103.40 | 105.20 | 103.40 | 104.20 | 104.20 | 69,996 |
| 12 Feb 2024 | 101.80 | 103.60 | 101.00 | 103.00 | 103.00 | 52,242 |
| 09 Feb 2024 | 101.40 | 102.60 | 98.80 | 101.20 | 101.20 | 93,230 |
| 08 Feb 2024 | 93.90 | 102.40 | 93.90 | 101.40 | 101.40 | 344,398 |
| 07 Feb 2024 | 92.90 | 93.70 | 91.60 | 93.30 | 93.30 | 59,267 |
| 06 Feb 2024 | 91.80 | 93.00 | 91.80 | 92.90 | 92.90 | 66,008 |
| 05 Feb 2024 | 93.20 | 93.50 | 91.60 | 91.80 | 91.80 | 49,074 |
| 02 Feb 2024 | 95.00 | 95.80 | 90.80 | 93.20 | 93.20 | 42,652 |
| 01 Feb 2024 | 92.90 | 95.50 | 92.40 | 94.90 | 94.90 | 58,138 |
| 31 Jan 2024 | 92.50 | 93.40 | 92.40 | 93.20 | 93.20 | 77,064 |
| 30 Jan 2024 | 92.60 | 93.80 | 92.50 | 92.50 | 92.50 | 112,329 |
| 29 Jan 2024 | 92.70 | 93.60 | 91.10 | 92.50 | 92.50 | 27,426 |
| 26 Jan 2024 | 92.10 | 92.70 | 90.40 | 92.70 | 92.70 | 11,394 |
| 25 Jan 2024 | 92.00 | 92.60 | 91.40 | 92.10 | 92.10 | 10,467 |
| 24 Jan 2024 | 91.80 | 93.40 | 91.70 | 92.00 | 92.00 | 35,432 |
| 23 Jan 2024 | 91.30 | 91.80 | 90.50 | 91.50 | 91.50 | 12,479 |
| 22 Jan 2024 | 90.00 | 91.30 | 89.50 | 91.20 | 91.20 | 15,373 |
| 19 Jan 2024 | 91.60 | 91.60 | 89.10 | 89.40 | 89.40 | 14,100 |
| 18 Jan 2024 | 88.70 | 91.50 | 88.70 | 91.50 | 91.50 | 16,185 |
| 17 Jan 2024 | 89.10 | 90.20 | 88.30 | 89.20 | 89.20 | 25,473 |
| 16 Jan 2024 | 90.30 | 90.70 | 89.10 | 89.30 | 89.30 | 11,751 |
| 15 Jan 2024 | 90.60 | 90.80 | 89.90 | 90.50 | 90.50 | 15,208 |
| 12 Jan 2024 | 90.70 | 91.70 | 90.70 | 91.40 | 91.40 | 19,609 |
| 11 Jan 2024 | 91.80 | 91.80 | 89.90 | 90.30 | 90.30 | 24,737 |
| 10 Jan 2024 | 91.60 | 91.70 | 90.70 | 90.80 | 90.80 | 14,720 |
| 09 Jan 2024 | 91.20 | 91.90 | 90.20 | 91.40 | 91.40 | 91,505 |
| 08 Jan 2024 | 90.50 | 91.40 | 89.40 | 91.20 | 91.20 | 18,836 |
| 05 Jan 2024 | 90.20 | 90.80 | 89.30 | 90.60 | 90.60 | 10,075 |
| 04 Jan 2024 | 90.60 | 91.50 | 90.20 | 90.90 | 90.90 | 19,008 |
| 03 Jan 2024 | 92.30 | 92.30 | 89.90 | 90.40 | 90.40 | 29,411 |
| 02 Jan 2024 | 94.20 | 94.50 | 91.70 | 92.30 | 92.30 | 36,744 |
| 29 Dec 2023 | 93.80 | 94.30 | 93.10 | 94.00 | 94.00 | 22,776 |
| 28 Dec 2023 | 94.90 | 94.90 | 93.00 | 93.80 | 93.80 | 25,156 |
| 27 Dec 2023 | 93.40 | 94.70 | 93.20 | 94.30 | 94.30 | 57,844 |
| 22 Dec 2023 | 92.70 | 94.00 | 91.60 | 93.40 | 93.40 | 40,085 |
| 21 Dec 2023 | 93.20 | 93.30 | 91.60 | 92.70 | 92.70 | 49,166 |
| 20 Dec 2023 | 94.90 | 95.00 | 92.50 | 93.40 | 93.40 | 43,991 |
| 19 Dec 2023 | 93.10 | 95.00 | 92.90 | 94.80 | 94.80 | 49,386 |
| 18 Dec 2023 | 92.00 | 93.00 | 90.70 | 92.90 | 92.90 | 54,516 |
| 15 Dec 2023 | 91.50 | 92.50 | 90.50 | 92.00 | 92.00 | 76,922 |
| 14 Dec 2023 | 88.70 | 91.10 | 88.70 | 89.60 | 89.60 | 84,848 |
| 13 Dec 2023 | 88.40 | 89.00 | 87.90 | 88.40 | 88.40 | 63,590 |
| 12 Dec 2023 | 87.60 | 88.80 | 87.20 | 88.40 | 88.40 | 79,872 |
| 11 Dec 2023 | 87.00 | 87.60 | 86.50 | 87.20 | 87.20 | 58,973 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.