Stockholm - Delayed Quote
SEK
Proact IT Group AB (publ) (PACT.ST)
150.40
-1.40
(-0.92%)
At close: October 30 at 12:59:41 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
151.00
152.60
148.60
151.80
151.80
58,715
Oct 28, 2026
152.60
153.60
149.60
151.00
151.00
70,181
Oct 27, 2026
155.60
156.00
151.00
151.40
151.40
51,213
Oct 26, 2026
152.40
155.80
151.60
155.80
155.80
151,766
Oct 23, 2026
148.60
151.60
145.60
151.00
151.00
116,126
Oct 22, 2026
144.80
151.40
136.60
149.00
149.00
192,447
Oct 21, 2026
141.40
144.20
139.60
144.20
144.20
28,088
Oct 20, 2026
138.60
141.60
138.00
141.20
141.20
30,158
Oct 19, 2026
139.00
140.40
137.20
139.00
139.00
31,023
Oct 16, 2026
140.60
140.60
138.00
139.20
139.20
37,792
Oct 15, 2026
140.40
140.40
135.00
139.80
139.80
45,573
Oct 14, 2026
141.80
143.40
138.00
138.00
138.00
25,833
Oct 13, 2026
141.40
141.60
138.60
141.40
141.40
44,615
Oct 12, 2026
140.80
143.80
140.60
141.60
141.60
39,462
Oct 9, 2026
142.60
142.60
138.80
140.40
140.40
44,619
Oct 8, 2026
139.00
141.60
137.80
138.80
138.80
49,883
Oct 7, 2026
142.40
142.40
138.40
138.40
138.40
42,183
Oct 6, 2026
142.20
144.40
141.80
142.00
142.00
48,186
Oct 5, 2026
140.20
142.00
138.40
141.80
141.80
37,994
Oct 2, 2026
142.00
143.20
139.60
140.00
140.00
51,225
Oct 1, 2026
141.00
144.00
139.00
141.80
141.80
68,979
Sep 30, 2026
141.20
141.20
139.00
140.80
140.80
31,480
Sep 29, 2026
140.40
141.60
139.60
140.20
140.20
32,325
Sep 28, 2026
139.00
142.00
135.00
140.80
140.80
70,458
Sep 25, 2026
139.40
140.40
136.40
138.60
138.60
48,912
Sep 24, 2026
141.40
142.00
138.80
139.00
139.00
30,143
Sep 23, 2026
140.80
142.40
139.40
141.40
141.40
65,768
Sep 22, 2026
142.20
142.60
138.00
139.20
139.20
49,433
Sep 21, 2026
138.80
142.80
138.80
142.00
142.00
81,609
Sep 18, 2026
143.00
143.20
138.40
138.80
138.80
24,809
Sep 17, 2026
139.00
143.20
139.00
143.20
143.20
50,861
Sep 16, 2026
137.40
139.40
136.00
139.40
139.40
58,868
Sep 15, 2026
135.60
137.60
134.00
137.40
137.40
42,539
Sep 14, 2026
136.80
139.00
135.60
135.60
135.60
46,679
Sep 11, 2026
134.60
137.20
133.20
136.00
136.00
309,186
Sep 10, 2026
134.40
135.40
132.60
134.00
134.00
26,959
Sep 9, 2026
134.00
134.00
132.00
133.60
133.60
21,476
Sep 8, 2026
137.40
138.00
133.20
134.00
134.00
21,302
Sep 7, 2026
139.00
139.80
137.20
137.40
137.40
27,778
Sep 4, 2026
139.00
141.20
137.40
139.00
139.00
34,417
Sep 3, 2026
137.40
139.20
135.40
138.40
138.40
36,439
Sep 2, 2026
139.80
139.80
136.00
136.40
136.40
53,578
Sep 1, 2026
136.00
140.40
135.40
139.60
139.60
172,781
Aug 31, 2026
135.80
137.20
134.60
135.00
135.00
88,830
Aug 28, 2026
133.00
139.40
132.40
135.80
135.80
149,611
Aug 27, 2026
128.60
132.00
128.00
131.40
131.40
39,907
Aug 26, 2026
128.80
129.20
127.80
128.60
128.60
37,767
Aug 25, 2026
125.20
129.80
125.20
128.40
128.40
60,043
Aug 24, 2026
124.60
126.40
123.20
125.40
125.40
70,868
Aug 21, 2026
123.00
125.60
123.00
124.40
124.40
134,113
Aug 20, 2026
124.60
124.60
122.80
123.20
123.20
17,897
Aug 19, 2026
124.40
124.60
122.20
123.60
123.60
51,067
Aug 18, 2026
123.60
126.40
123.60
124.40
124.40
17,317
Aug 17, 2026
125.60
126.80
123.80
124.00
124.00
28,928
Aug 14, 2026
125.00
127.20
124.60
125.20
125.20
88,304
Aug 13, 2026
126.00
126.80
124.40
124.40
124.40
20,755
Aug 12, 2026
125.60
126.00
124.00
124.60
124.60
33,460
Aug 11, 2026
125.20
127.00
125.20
125.60
125.60
41,291
Aug 10, 2026
126.80
127.20
125.00
125.80
125.80
40,254
Aug 7, 2026
127.20
127.80
125.20
125.80
125.80
41,827
Aug 6, 2026
127.60
127.80
126.20
126.40
126.40
18,436
Aug 5, 2026
126.80
129.20
126.00
126.60
126.60
42,806
Aug 4, 2026
125.00
126.80
124.20
126.00
126.00
32,326
Aug 3, 2026
125.20
127.00
124.20
124.20
124.20
49,028
Jul 31, 2026
123.40
126.80
123.40
123.40
123.40
319,194
Jul 30, 2026
124.00
124.80
122.40
123.40
123.40
20,019
Jul 29, 2026
125.00
126.00
123.00
123.20
123.20
30,360
Jul 28, 2026
122.20
125.40
122.20
125.00
125.00
21,430
Jul 27, 2026
121.40
124.40
121.40
123.20
123.20
16,047
Jul 24, 2026
119.80
121.40
119.20
120.00
120.00
16,520
Jul 23, 2026
121.80
123.80
119.20
119.20
119.20
19,791
Jul 22, 2026
121.00
124.60
120.40
122.40
122.40
13,325
Jul 21, 2026
123.00
123.80
121.60
122.60
122.60
15,148
Jul 20, 2026
125.20
126.60
121.40
123.20
123.20
46,583
Jul 17, 2026
129.00
130.80
124.00
125.20
125.20
70,297
Jul 16, 2026
122.20
135.60
121.00
129.00
129.00
98,124
Jul 15, 2026
120.40
124.00
120.00
122.00
122.00
50,910
Jul 14, 2026
118.80
122.40
118.80
120.80
120.80
18,864
Jul 13, 2026
121.00
121.00
117.80
119.60
119.60
53,210
Jul 10, 2026
120.20
122.40
118.60
121.40
121.40
34,106
Jul 9, 2026
120.80
121.40
118.60
120.40
120.40
23,839
Jul 8, 2026
124.40
124.40
119.60
120.00
120.00
24,240
Jul 7, 2026
124.60
127.00
121.60
122.40
122.40
31,134
Jul 6, 2026
127.20
129.20
125.20
125.20
125.20
17,864
Jul 3, 2026
127.00
128.80
126.60
127.60
127.60
29,231
Jul 2, 2026
127.60
129.00
124.20
126.80
126.80
30,688
Jul 1, 2026
123.40
126.60
122.40
125.80
125.80
52,822
Jun 30, 2026
123.80
124.80
123.00
123.80
123.80
28,153
Jun 29, 2026
124.20
126.20
123.00
123.80
123.80
30,483
Jun 26, 2026
122.20
124.60
121.40
124.00
124.00
50,459
Jun 25, 2026
124.40
125.60
122.80
122.80
122.80
28,216
Jun 24, 2026
130.20
130.20
122.80
124.80
124.80
53,316
Jun 23, 2026
135.00
135.20
130.20
130.20
130.20
36,194
Jun 22, 2026
134.40
136.00
133.20
134.40
134.40
31,893
Jun 18, 2026
134.80
134.80
131.00
134.40
134.40
150,523
Jun 17, 2026
133.80
135.00
132.60
134.40
134.40
34,478
Jun 16, 2026
136.80
137.00
133.60
133.80
133.80
42,522
Jun 15, 2026
138.80
140.40
135.60
136.40
136.40
30,320
Jun 12, 2026
140.20
140.60
137.00
138.20
138.20
46,722
Jun 11, 2026
142.40
142.60
139.20
139.20
139.20
24,931
Jun 10, 2026
142.40
144.60
140.60
142.80
142.80
33,235
Jun 9, 2026
141.80
144.00
139.80
141.80
141.80
56,452
Jun 8, 2026
139.00
141.40
137.40
141.20
141.20
41,831
Jun 5, 2026
144.40
144.40
140.00
140.00
140.00
67,955
Jun 4, 2026
142.00
145.40
141.00
143.80
143.80
106,277
Jun 3, 2026
142.60
144.40
140.20
141.60
141.60
62,550
Jun 2, 2026
139.60
143.60
139.60
142.20
142.20
120,368
Jun 1, 2026
139.20
140.00
136.80
138.80
138.80
118,868
May 29, 2026
134.60
140.80
134.60
139.00
139.00
191,589
May 28, 2026
135.80
136.20
133.40
134.20
134.20
35,487
May 27, 2026
134.80
136.80
134.20
135.60
135.60
121,842
May 26, 2026
134.20
136.00
133.20
134.60
134.60
44,695
May 25, 2026
134.80
135.80
133.00
135.00
135.00
132,699
May 22, 2026
133.80
136.00
132.80
134.80
134.80
76,114
May 21, 2026
132.00
135.00
130.40
134.20
134.20
84,215
May 20, 2026
127.80
132.20
127.80
132.00
132.00
93,441
May 19, 2026
127.20
129.60
127.00
128.40
128.40
50,459
May 18, 2026
129.00
129.00
125.20
127.00
127.00
90,480
May 15, 2026
129.60
130.20
127.40
127.80
127.80
32,766
May 13, 2026
127.60
130.00
125.60
128.80
128.80
50,721
May 12, 2026
123.20
127.60
121.60
127.60
127.60
82,185
May 11, 2026
116.80
123.60
116.80
123.40
123.40
56,404
May 8, 2026
118.20
119.20
116.00
116.60
116.60
23,100
May 7, 2026
116.60
120.40
116.60
119.00
119.00
52,273
May 6, 2026
2.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
116.00
119.60
115.00
116.80
116.80
87,327
May 5, 2026
114.00
118.20
113.00
117.40
114.80
108,245
May 4, 2026
113.80
116.80
113.60
114.40
111.87
44,560
Apr 30, 2026
112.80
114.20
112.20
113.60
111.08
35,641
Apr 29, 2026
113.80
114.00
111.80
113.00
110.50
23,867
Apr 28, 2026
115.60
115.60
112.40
113.40
110.89
38,626
Apr 27, 2026
115.60
116.60
114.60
115.00
112.45
83,118
Apr 24, 2026
115.60
115.80
113.60
115.20
112.65
50,921
Apr 23, 2026
119.40
119.60
114.80
115.40
112.84
45,951
Apr 22, 2026
122.00
122.60
119.40
119.60
116.95
50,775
Apr 21, 2026
123.60
124.20
121.60
122.20
119.49
57,923
Apr 20, 2026
119.00
125.60
119.00
123.60
120.86
509,025
Apr 17, 2026
106.00
109.00
106.00
107.40
105.02
49,456
Apr 16, 2026
104.00
106.20
104.00
106.20
103.85
19,451
Apr 15, 2026
105.00
105.20
103.80
104.00
101.70
20,077
Apr 14, 2026
101.80
104.80
101.60
103.80
101.50
16,818
Apr 13, 2026
100.80
102.60
100.00
101.80
99.55
39,184
Apr 10, 2026
101.20
105.00
101.20
103.00
100.72
39,763
Apr 9, 2026
102.40
103.40
101.20
101.20
98.96
34,028
Apr 8, 2026
102.00
103.60
101.20
102.80
100.52
44,415
Apr 7, 2026
99.50
101.60
98.60
98.90
96.71
30,109
Apr 2, 2026
100.40
100.40
98.70
99.10
96.91
20,350
Apr 1, 2026
99.40
101.40
98.90
101.40
99.15
50,085
Mar 31, 2026
98.10
99.70
98.10
98.50
96.32
66,145
Mar 30, 2026
96.10
98.60
95.20
98.10
95.93
55,114
Mar 27, 2026
96.70
97.40
95.20
96.70
94.56
25,415
Mar 26, 2026
95.60
97.60
95.20
96.70
94.56
45,511
Mar 25, 2026
95.80
97.60
95.70
96.50
94.36
18,216
Mar 24, 2026
97.80
97.80
95.40
96.00
93.87
37,288
Mar 23, 2026
95.10
98.90
94.00
97.80
95.63
56,670
Mar 20, 2026
99.90
99.90
96.80
96.90
94.75
34,279
Mar 19, 2026
99.60
100.00
98.40
99.10
96.91
27,552
Mar 18, 2026
102.40
103.20
99.50
100.20
97.98
40,073
Mar 17, 2026
100.80
103.80
99.30
102.40
100.13
42,730
Mar 16, 2026
100.20
101.40
99.00
101.40
99.15
41,229
Mar 13, 2026
100.00
101.80
98.90
101.00
98.76
57,408
Mar 12, 2026
100.00
101.40
99.60
100.80
98.57
34,165
Mar 11, 2026
99.90
101.80
98.40
100.80
98.57
52,450
Mar 10, 2026
103.00
103.00
100.20
100.20
97.98
28,820
Mar 9, 2026
101.00
101.40
99.10
100.40
98.18
54,594
Mar 6, 2026
103.00
104.00
102.00
102.80
100.52
93,277
Mar 5, 2026
101.40
104.00
101.40
102.60
100.33
58,453
Mar 4, 2026
101.00
103.00
101.00
102.20
99.94
60,454
Mar 3, 2026
102.60
102.60
100.00
101.00
98.76
69,831
Mar 2, 2026
102.00
103.80
101.80
103.00
100.72
74,933
Feb 27, 2026
103.00
105.60
102.40
104.60
102.28
68,445
Feb 26, 2026
101.60
104.20
101.60
103.20
100.91
102,392
Feb 25, 2026
99.10
102.20
99.10
101.20
98.96
55,926
Feb 24, 2026
99.80
99.80
98.50
99.00
96.81
92,038
Feb 23, 2026
101.80
101.80
99.80
99.90
97.69
65,917
Feb 20, 2026
101.40
102.00
99.60
101.60
99.35
86,636
Feb 19, 2026
102.00
103.00
101.00
101.20
98.96
53,658
Feb 18, 2026
100.00
103.00
99.60
101.60
99.35
142,380
Feb 17, 2026
97.80
100.00
97.70
99.70
97.49
181,899
Feb 16, 2026
101.40
101.40
97.70
97.70
95.54
60,740
Feb 13, 2026
99.40
101.40
98.40
101.00
98.76
60,322
Feb 12, 2026
104.80
104.80
98.70
99.10
96.91
90,483
Feb 11, 2026
100.60
104.60
100.40
104.00
101.70
103,255
Feb 10, 2026
98.70
101.40
92.60
100.60
98.37
197,188
Feb 9, 2026
99.90
101.60
99.80
101.00
98.76
51,267
Feb 6, 2026
100.40
101.60
98.40
99.60
97.39
122,042
Feb 5, 2026
99.90
102.20
98.70
99.80
97.59
76,193
Feb 4, 2026
99.60
100.00
96.70
98.80
96.61
84,228
Feb 3, 2026
102.00
102.60
98.00
99.50
97.30
220,878
Feb 2, 2026
101.40
102.80
100.40
101.60
99.35
32,394
Jan 30, 2026
102.00
103.20
101.40
101.80
99.55
81,632
Jan 29, 2026
101.00
102.20
100.20
101.40
99.15
190,619
Jan 28, 2026
102.00
102.80
100.60
101.00
98.76
39,501
Jan 27, 2026
103.40
104.60
101.80
102.20
99.94
33,458
Jan 26, 2026
105.20
105.20
102.20
103.40
101.11
60,614
Jan 23, 2026
105.40
105.40
101.80
105.20
102.87
64,624
Jan 22, 2026
109.40
112.40
104.60
105.40
103.07
57,411
Jan 21, 2026
108.20
108.40
106.00
107.80
105.41
89,428
Jan 20, 2026
108.80
109.00
107.80
108.40
106.00
93,258
Jan 19, 2026
111.60
111.60
108.20
109.40
106.98
43,614
Jan 16, 2026
113.80
114.00
111.60
112.40
109.91
58,275
Jan 15, 2026
112.20
114.80
112.00
114.00
111.48
51,836
Jan 14, 2026
114.60
115.00
112.20
112.80
110.30
25,102
Jan 13, 2026
114.00
114.80
112.20
114.20
111.67
17,753
Jan 12, 2026
115.00
115.40
113.00
113.00
110.50
22,590
Jan 9, 2026
114.20
115.60
113.80
114.40
111.87
70,523
Jan 8, 2026
113.80
114.80
112.60
114.20
111.67
36,773
Jan 7, 2026
113.20
115.40
113.20
114.80
112.26
43,907
Jan 5, 2026
111.80
112.40
110.60
112.00
109.52
24,458
Jan 2, 2026
113.20
113.60
111.20
111.20
108.74
37,664
Dec 30, 2025
113.00
114.40
112.20
113.20
110.69
26,237
Dec 29, 2025
113.00
114.00
112.20
113.20
110.69
40,866
Dec 23, 2025
112.00
113.40
111.60
112.80
110.30
64,802
Dec 22, 2025
111.00
112.00
110.00
111.60
109.13
55,642
Dec 19, 2025
110.00
111.60
108.80
111.00
108.54
58,215
Dec 18, 2025
107.40
110.20
107.40
110.00
107.56
44,362
Dec 17, 2025
108.80
109.00
107.20
107.20
104.83
19,582
Dec 16, 2025
110.00
110.00
108.60
109.00
106.59
26,753
Dec 15, 2025
110.60
111.20
109.40
110.20
107.76
35,972
Dec 12, 2025
109.40
111.60
109.40
110.00
107.56
63,759
Dec 11, 2025
107.20
109.80
107.00
109.40
106.98
165,975
Dec 10, 2025
105.80
107.60
105.20
107.00
104.63
23,469
Dec 9, 2025
106.00
106.80
105.40
106.40
104.04
53,952
Dec 8, 2025
108.00
108.00
105.20
105.80
103.46
22,999
Dec 5, 2025
108.60
109.00
107.40
107.80
105.41
22,964
Dec 4, 2025
109.60
109.80
108.60
108.80
106.39
45,288
Dec 3, 2025
107.40
110.00
107.40
109.20
106.78
28,519
Dec 2, 2025
109.00
109.00
107.00
108.40
106.00
28,556
Dec 1, 2025
109.20
109.60
107.00
108.20
105.80
37,961
Nov 28, 2025
108.80
110.40
108.80
109.00
106.59
51,822
Nov 27, 2025
106.00
108.60
106.00
108.20
105.80
37,606
Nov 26, 2025
104.40
107.00
103.60
106.40
104.04
39,912
Nov 25, 2025
103.80
105.00
103.20
104.80
102.48
49,128
Nov 24, 2025
101.60
103.40
101.40
103.20
100.91
26,930
Nov 21, 2025
98.90
101.60
98.00
101.20
98.96
56,463
Nov 20, 2025
98.00
100.20
98.00
98.90
96.71
34,919
Nov 19, 2025
97.30
99.10
97.30
97.90
95.73
31,139
Nov 18, 2025
99.50
99.80
96.80
96.80
94.66
38,662
Nov 17, 2025
101.40
102.40
99.70
99.70
97.49
37,528
Nov 14, 2025
103.40
104.60
101.40
102.40
100.13
40,123
Nov 13, 2025
103.60
106.20
103.00
103.40
101.11
52,213
Nov 12, 2025
102.20
103.80
101.60
103.40
101.11
27,309
Nov 11, 2025
102.20
103.40
101.80
102.20
99.94
29,191
Nov 10, 2025
102.60
103.80
101.80
101.80
99.55
26,592
Nov 7, 2025
102.60
104.40
101.20
101.20
98.96
40,587
Nov 6, 2025
105.00
105.40
101.40
102.60
100.33
46,749
Nov 5, 2025
104.60
107.70
103.80
104.80
102.48
243,406
Nov 4, 2025
104.40
104.40
101.00
104.00
101.70
51,509
Nov 3, 2025
104.00
105.20
103.00
103.20
100.91
45,286
Oct 31, 2025
103.20
104.20
102.60
103.40
101.11
29,486
Oct 30, 2025
101.80
103.60
101.80
102.80
100.52
43,253
