Provide IT Sweden AB (publ) (XSAT:PROVIT)
Sweden
· Delayed Price · Currency is SEK 0.820
-0.045 (-5.20%)
At close: Dec 5, 2025
Provide IT Sweden AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jul 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 21,724 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 360 |
| Jul 4, 2025 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 6.30% | 530 |
| Jul 3, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -5.93% | 8,029 |
| Jul 2, 2025 | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | -4.26% | 18,277 |