Proact IT Group AB (publ) (STO:PACT)
Sweden
· Delayed Price · Currency is SEK 107.80
-1.00 (-0.92%)
At close: Dec 5, 2025
Proact IT Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 108.60 | 109.00 | 107.40 | 107.80 | 107.80 | -0.92% | 22,964 |
| Dec 4, 2025 | 109.60 | 109.80 | 108.60 | 108.80 | 108.80 | -0.37% | 45,288 |
| Dec 3, 2025 | 107.40 | 110.00 | 107.40 | 109.20 | 109.20 | 0.74% | 28,519 |
| Dec 2, 2025 | 109.00 | 109.00 | 107.00 | 108.40 | 108.40 | 0.18% | 28,556 |
| Dec 1, 2025 | 109.20 | 109.60 | 107.00 | 108.20 | 108.20 | -0.73% | 37,961 |
| Nov 28, 2025 | 108.80 | 110.40 | 108.80 | 109.00 | 109.00 | 0.74% | 51,822 |
| Nov 27, 2025 | 106.00 | 108.60 | 106.00 | 108.20 | 108.20 | 1.69% | 37,606 |
| Nov 26, 2025 | 104.40 | 107.00 | 103.60 | 106.40 | 106.40 | 1.53% | 39,912 |
| Nov 25, 2025 | 103.80 | 105.00 | 103.20 | 104.80 | 104.80 | 1.55% | 49,128 |
| Nov 24, 2025 | 101.60 | 103.40 | 101.40 | 103.20 | 103.20 | 1.98% | 26,930 |
| Nov 21, 2025 | 98.90 | 101.60 | 98.00 | 101.20 | 101.20 | 2.33% | 56,463 |
| Nov 20, 2025 | 98.00 | 100.20 | 98.00 | 98.90 | 98.90 | 1.02% | 34,919 |
| Nov 19, 2025 | 97.30 | 99.10 | 97.30 | 97.90 | 97.90 | 1.14% | 31,139 |
| Nov 18, 2025 | 99.50 | 99.80 | 96.80 | 96.80 | 96.80 | -2.91% | 38,662 |
| Nov 17, 2025 | 101.40 | 102.40 | 99.70 | 99.70 | 99.70 | -2.64% | 37,528 |
| Nov 14, 2025 | 103.40 | 104.60 | 101.40 | 102.40 | 102.40 | -0.97% | 40,123 |
| Nov 13, 2025 | 103.60 | 106.20 | 103.00 | 103.40 | 103.40 | - | 52,213 |
| Nov 12, 2025 | 102.20 | 103.80 | 101.60 | 103.40 | 103.40 | 1.17% | 27,309 |
| Nov 11, 2025 | 102.20 | 103.40 | 101.80 | 102.20 | 102.20 | 0.39% | 29,191 |
| Nov 10, 2025 | 102.60 | 103.80 | 101.80 | 101.80 | 101.80 | 0.59% | 26,592 |
| Nov 7, 2025 | 102.60 | 104.40 | 101.20 | 101.20 | 101.20 | -1.36% | 40,587 |
| Nov 6, 2025 | 105.00 | 105.40 | 101.40 | 102.60 | 102.60 | -2.10% | 46,749 |
| Nov 5, 2025 | 104.60 | 107.70 | 103.80 | 104.80 | 104.80 | 0.77% | 243,406 |
| Nov 4, 2025 | 104.40 | 104.40 | 101.00 | 104.00 | 104.00 | 0.78% | 51,509 |
| Nov 3, 2025 | 104.00 | 105.20 | 103.00 | 103.20 | 103.20 | -0.19% | 45,286 |
| Oct 31, 2025 | 103.20 | 104.20 | 102.60 | 103.40 | 103.40 | 0.58% | 29,486 |
| Oct 30, 2025 | 101.80 | 103.60 | 101.80 | 102.80 | 102.80 | 1.18% | 43,253 |
| Oct 29, 2025 | 102.00 | 104.40 | 101.60 | 101.60 | 101.60 | -0.39% | 54,449 |
| Oct 28, 2025 | 102.20 | 104.00 | 100.60 | 102.00 | 102.00 | - | 84,677 |
| Oct 27, 2025 | 105.60 | 105.60 | 99.80 | 102.00 | 102.00 | -3.41% | 127,264 |
| Oct 24, 2025 | 96.90 | 105.60 | 96.20 | 105.60 | 105.60 | 12.70% | 217,963 |
| Oct 23, 2025 | 94.10 | 94.10 | 92.10 | 93.70 | 93.70 | 0.32% | 22,298 |
| Oct 22, 2025 | 93.80 | 93.90 | 92.00 | 93.40 | 93.40 | -0.32% | 70,048 |
| Oct 21, 2025 | 89.00 | 94.40 | 88.80 | 93.70 | 93.70 | 5.88% | 99,383 |
| Oct 20, 2025 | 88.40 | 89.30 | 88.40 | 88.50 | 88.50 | -0.23% | 14,849 |
| Oct 17, 2025 | 89.60 | 89.60 | 88.20 | 88.70 | 88.70 | -1.66% | 40,496 |
| Oct 16, 2025 | 89.90 | 90.60 | 89.40 | 90.20 | 90.20 | -0.11% | 17,219 |
| Oct 15, 2025 | 90.10 | 91.00 | 88.90 | 90.30 | 90.30 | 1.01% | 32,543 |
| Oct 14, 2025 | 89.60 | 90.00 | 88.70 | 89.40 | 89.40 | -0.56% | 19,712 |
| Oct 13, 2025 | 89.10 | 90.40 | 88.90 | 89.90 | 89.90 | 1.47% | 30,358 |
| Oct 10, 2025 | 91.00 | 91.80 | 88.60 | 88.60 | 88.60 | -2.96% | 41,225 |
| Oct 9, 2025 | 90.70 | 91.60 | 89.70 | 91.30 | 91.30 | 0.33% | 38,942 |
| Oct 8, 2025 | 90.10 | 91.60 | 89.90 | 91.00 | 91.00 | 1.00% | 15,852 |
| Oct 7, 2025 | 91.50 | 91.90 | 90.10 | 90.10 | 90.10 | -1.53% | 15,344 |
| Oct 6, 2025 | 92.00 | 92.40 | 90.90 | 91.50 | 91.50 | -0.44% | 22,798 |
| Oct 3, 2025 | 92.00 | 93.00 | 91.20 | 91.90 | 91.90 | -0.11% | 29,955 |
| Oct 2, 2025 | 92.60 | 93.50 | 91.50 | 92.00 | 92.00 | -0.11% | 25,255 |
| Oct 1, 2025 | 93.00 | 93.40 | 91.60 | 92.10 | 92.10 | -0.75% | 33,965 |
| Sep 30, 2025 | 91.90 | 93.00 | 90.90 | 92.80 | 92.80 | 0.98% | 24,378 |
| Sep 29, 2025 | 92.90 | 93.80 | 91.40 | 91.90 | 91.90 | -1.29% | 17,035 |
| Sep 26, 2025 | 93.00 | 94.30 | 92.80 | 93.10 | 93.10 | 0.11% | 13,505 |
| Sep 25, 2025 | 93.80 | 94.00 | 92.60 | 93.00 | 93.00 | -0.85% | 33,895 |
| Sep 24, 2025 | 95.90 | 95.90 | 93.80 | 93.80 | 93.80 | -2.39% | 22,581 |
| Sep 23, 2025 | 93.90 | 96.20 | 93.80 | 96.10 | 96.10 | 2.67% | 37,349 |
| Sep 22, 2025 | 95.00 | 95.40 | 93.60 | 93.60 | 93.60 | -1.47% | 34,478 |
| Sep 19, 2025 | 95.60 | 95.80 | 94.80 | 95.00 | 95.00 | -0.63% | 35,541 |
| Sep 18, 2025 | 93.80 | 96.10 | 93.80 | 95.60 | 95.60 | 2.03% | 36,205 |
| Sep 17, 2025 | 93.50 | 94.30 | 92.60 | 93.70 | 93.70 | 0.75% | 31,746 |
| Sep 16, 2025 | 91.90 | 94.00 | 91.90 | 93.00 | 93.00 | 1.20% | 40,325 |
| Sep 15, 2025 | 93.50 | 94.90 | 91.80 | 91.90 | 91.90 | -1.82% | 50,306 |
| Sep 12, 2025 | 93.60 | 94.70 | 93.20 | 93.60 | 93.60 | 0.11% | 32,893 |
| Sep 11, 2025 | 93.00 | 94.50 | 92.80 | 93.50 | 93.50 | 0.21% | 30,840 |
| Sep 10, 2025 | 93.60 | 95.00 | 93.20 | 93.30 | 93.30 | -0.96% | 42,215 |
| Sep 9, 2025 | 93.70 | 94.40 | 93.20 | 94.20 | 94.20 | 0.75% | 30,781 |
| Sep 8, 2025 | 92.70 | 93.90 | 92.50 | 93.50 | 93.50 | 0.86% | 149,187 |
| Sep 5, 2025 | 91.80 | 93.30 | 91.50 | 92.70 | 92.70 | 1.20% | 42,783 |
| Sep 4, 2025 | 89.00 | 91.90 | 88.90 | 91.60 | 91.60 | 2.69% | 39,825 |
| Sep 3, 2025 | 89.00 | 89.70 | 88.00 | 89.20 | 89.20 | 0.45% | 68,977 |
| Sep 2, 2025 | 92.10 | 92.30 | 88.80 | 88.80 | 88.80 | -3.79% | 76,150 |
| Sep 1, 2025 | 91.40 | 92.70 | 91.00 | 92.30 | 92.30 | 0.87% | 31,616 |
| Aug 29, 2025 | 92.50 | 92.80 | 91.00 | 91.50 | 91.50 | -0.97% | 57,305 |
| Aug 28, 2025 | 92.40 | 93.60 | 91.70 | 92.40 | 92.40 | 0.22% | 63,722 |
| Aug 27, 2025 | 94.70 | 94.70 | 92.00 | 92.20 | 92.20 | -2.12% | 195,989 |
| Aug 26, 2025 | 95.10 | 95.40 | 93.50 | 94.20 | 94.20 | -0.95% | 44,317 |
| Aug 25, 2025 | 96.40 | 96.40 | 95.00 | 95.10 | 95.10 | -1.04% | 37,351 |
| Aug 22, 2025 | 93.80 | 96.40 | 93.50 | 96.10 | 96.10 | 2.23% | 79,457 |
| Aug 21, 2025 | 94.00 | 94.50 | 92.80 | 94.00 | 94.00 | 0.21% | 73,105 |
| Aug 20, 2025 | 92.80 | 96.60 | 91.40 | 93.80 | 93.80 | 1.30% | 168,145 |
| Aug 19, 2025 | 90.90 | 93.00 | 90.70 | 92.60 | 92.60 | 1.76% | 47,590 |
| Aug 18, 2025 | 91.00 | 92.00 | 89.60 | 91.00 | 91.00 | -0.33% | 69,326 |
| Aug 15, 2025 | 90.40 | 91.60 | 89.90 | 91.30 | 91.30 | 1.22% | 76,385 |
| Aug 14, 2025 | 89.30 | 91.00 | 88.80 | 90.20 | 90.20 | 1.01% | 38,048 |
| Aug 13, 2025 | 92.40 | 92.40 | 89.30 | 89.30 | 89.30 | -2.83% | 68,679 |
| Aug 12, 2025 | 91.90 | 92.70 | 91.30 | 91.90 | 91.90 | -0.11% | 50,284 |
| Aug 11, 2025 | 92.60 | 93.10 | 91.80 | 92.00 | 92.00 | -0.65% | 29,150 |
| Aug 8, 2025 | 93.20 | 93.80 | 91.90 | 92.60 | 92.60 | -0.86% | 34,777 |
| Aug 7, 2025 | 93.10 | 93.90 | 92.10 | 93.40 | 93.40 | 0.86% | 47,261 |
| Aug 6, 2025 | 94.10 | 95.00 | 92.50 | 92.60 | 92.60 | -1.80% | 36,413 |
| Aug 5, 2025 | 96.00 | 96.50 | 94.20 | 94.30 | 94.30 | -1.46% | 41,350 |
| Aug 4, 2025 | 95.20 | 97.10 | 95.00 | 95.70 | 95.70 | 0.53% | 52,838 |
| Aug 1, 2025 | 97.90 | 97.90 | 95.20 | 95.20 | 95.20 | -2.46% | 62,938 |
| Jul 31, 2025 | 98.20 | 99.20 | 97.40 | 97.60 | 97.60 | -0.61% | 37,473 |
| Jul 30, 2025 | 97.60 | 99.00 | 97.10 | 98.20 | 98.20 | 0.72% | 50,148 |
| Jul 29, 2025 | 98.20 | 99.60 | 97.40 | 97.50 | 97.50 | -0.61% | 34,608 |
| Jul 28, 2025 | 98.50 | 99.80 | 97.60 | 98.10 | 98.10 | - | 40,245 |
| Jul 25, 2025 | 99.80 | 99.80 | 98.00 | 98.10 | 98.10 | -1.70% | 34,812 |
| Jul 24, 2025 | 98.60 | 100.40 | 98.60 | 99.80 | 99.80 | 1.73% | 146,864 |
| Jul 23, 2025 | 98.00 | 98.80 | 97.80 | 98.10 | 98.10 | - | 175,859 |
| Jul 22, 2025 | 97.50 | 98.60 | 96.60 | 98.10 | 98.10 | 0.41% | 55,443 |
| Jul 21, 2025 | 98.00 | 99.30 | 97.70 | 97.70 | 97.70 | -0.10% | 44,462 |