Provide IT Sweden AB (publ) (XSAT:PROVIT)
Sweden
· Delayed Price · Currency is SEK 0.510
+0.030 (6.25%)
At close: Mar 9, 2026
Provide IT Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.25% | 3,675 |
| Mar 5, 2026 | 0.44 | 0.48 | 0.44 | 0.48 | 0.48 | -19.33% | 12,876 |
| Mar 4, 2026 | 0.43 | 0.60 | 0.43 | 0.60 | 0.60 | 2.59% | 32,314 |
| Mar 3, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 15,811 |
| Mar 2, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 352 |
| Feb 27, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 113 |
| Feb 26, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -10.77% | 1,000 |
| Feb 24, 2026 | 0.58 | 0.65 | 0.58 | 0.65 | 0.65 | 12.07% | 11,768 |
| Feb 23, 2026 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 4.50% | 4,659 |
| Feb 20, 2026 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -7.50% | 16,927 |
| Feb 19, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -1.64% | 75,163 |
| Feb 18, 2026 | 0.68 | 0.68 | 0.60 | 0.61 | 0.61 | -13.48% | 22,194 |
| Feb 17, 2026 | 0.78 | 0.78 | 0.67 | 0.71 | 0.71 | -10.19% | 14,208 |
| Feb 12, 2026 | 0.83 | 0.99 | 0.78 | 0.79 | 0.79 | -20.71% | 80,209 |
| Feb 11, 2026 | 0.82 | 1.00 | 0.82 | 0.99 | 0.99 | 0.51% | 1,650 |
| Feb 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.08% | 56 |
| Feb 9, 2026 | 1.14 | 1.14 | 1.06 | 1.06 | 1.06 | 36.77% | 34,412 |
| Feb 5, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 196 |
| Feb 4, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | 5,600 |
| Feb 3, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -4.88% | 2,625 |
| Feb 2, 2026 | 0.84 | 0.85 | 0.80 | 0.82 | 0.82 | -26.79% | 47,235 |
| Jan 30, 2026 | 0.79 | 1.12 | 0.79 | 1.12 | 1.12 | 41.77% | 13,659 |
| Jan 29, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 6.76% | 500 |
| Jan 28, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -6.33% | 914 |
| Jan 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 6.76% | 1,000 |
| Jan 26, 2026 | 0.73 | 0.78 | 0.73 | 0.74 | 0.74 | -5.13% | 26,677 |
| Jan 23, 2026 | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | 6.85% | 34,092 |
| Jan 22, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 13,699 |
| Jan 21, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 100 |
| Jan 19, 2026 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.31% | 1,100 |
| Jan 15, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.21% | 93 |
| Jan 14, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.30% | 2,234 |
| Jan 13, 2026 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -0.65% | 13,025 |
| Jan 12, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | -4.32% | 1,570 |
| Jan 8, 2026 | 0.82 | 0.86 | 0.81 | 0.81 | 0.81 | -4.71% | 26,144 |
| Jan 7, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | - | 24,747 |
| Jan 5, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 11,765 |
| Jan 2, 2026 | 0.75 | 1.10 | 0.75 | 0.90 | 0.90 | - | 121,840 |
| Dec 30, 2025 | 0.61 | 0.90 | 0.61 | 0.90 | 0.90 | 38.46% | 58,804 |
| Dec 29, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -1.52% | 59,172 |
| 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 |
| 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 |