Proact IT Group AB PACT
OMXSTO · Sweden · Electronic Technology
SEK 141.80+1.00 (+0.71%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 140.80 | +0.43% | SEK 141.20 | SEK 141.20 | SEK 139.00 | 31.48K |
| 2026-09-29 | SEK 140.20 | -0.43% | SEK 140.40 | SEK 141.60 | SEK 139.60 | 32.33K |
| 2026-09-28 | SEK 140.80 | +1.59% | SEK 139.00 | SEK 142.00 | SEK 135.00 | 70.46K |
| 2026-09-25 | SEK 138.60 | -0.29% | SEK 139.40 | SEK 140.40 | SEK 136.40 | 48.91K |
| 2026-09-24 | SEK 139.00 | -1.70% | SEK 141.40 | SEK 142.00 | SEK 138.80 | 30.14K |
| 2026-09-23 | SEK 141.40 | +1.58% | SEK 140.80 | SEK 142.40 | SEK 139.40 | 65.77K |
| 2026-09-22 | SEK 139.20 | -1.97% | SEK 142.20 | SEK 142.60 | SEK 138.00 | 49.43K |
| 2026-09-21 | SEK 142.00 | +2.31% | SEK 138.80 | SEK 142.80 | SEK 138.80 | 81.61K |
| 2026-09-18 | SEK 138.80 | -3.07% | SEK 143.00 | SEK 143.20 | SEK 138.40 | 24.81K |
| 2026-09-17 | SEK 143.20 | +2.73% | SEK 139.00 | SEK 143.20 | SEK 139.00 | 50.86K |
| 2026-09-16 | SEK 139.40 | +1.46% | SEK 137.40 | SEK 139.40 | SEK 136.00 | 58.87K |
| 2026-09-15 | SEK 137.40 | +1.33% | SEK 135.60 | SEK 137.60 | SEK 134.00 | 42.54K |
| 2026-09-14 | SEK 135.60 | -0.29% | SEK 136.80 | SEK 139.00 | SEK 135.60 | 46.68K |
| 2026-09-11 | SEK 136.00 | +1.49% | SEK 134.60 | SEK 137.20 | SEK 133.20 | 309.19K |
| 2026-09-10 | SEK 134.00 | +0.30% | SEK 134.40 | SEK 135.40 | SEK 132.60 | 26.96K |
| 2026-09-09 | SEK 133.60 | -0.30% | SEK 134.00 | SEK 134.00 | SEK 132.00 | 21.48K |
| 2026-09-08 | SEK 134.00 | -2.47% | SEK 137.40 | SEK 138.00 | SEK 133.20 | 21.30K |
| 2026-09-07 | SEK 137.40 | -1.15% | SEK 139.00 | SEK 139.80 | SEK 137.20 | 27.78K |
| 2026-09-04 | SEK 139.00 | +0.43% | SEK 139.00 | SEK 141.20 | SEK 137.40 | 34.42K |
| 2026-09-03 | SEK 138.40 | +1.47% | SEK 137.40 | SEK 139.20 | SEK 135.40 | 36.44K |
| 2026-09-02 | SEK 136.40 | -2.29% | SEK 139.80 | SEK 139.80 | SEK 136.00 | 53.58K |
| 2026-09-01 | SEK 139.60 | +3.41% | SEK 136.00 | SEK 140.40 | SEK 135.40 | 172.78K |
| 2026-08-31 | SEK 135.00 | -0.59% | SEK 135.80 | SEK 137.20 | SEK 134.60 | 88.83K |
| 2026-08-28 | SEK 135.80 | +3.35% | SEK 133.00 | SEK 139.40 | SEK 132.40 | 149.61K |
| 2026-08-27 | SEK 131.40 | +2.18% | SEK 128.60 | SEK 132.00 | SEK 128.00 | 39.91K |
| 2026-08-26 | SEK 128.60 | +0.16% | SEK 128.80 | SEK 129.20 | SEK 127.80 | 37.77K |
| 2026-08-25 | SEK 128.40 | +2.39% | SEK 125.20 | SEK 129.80 | SEK 125.20 | 60.04K |
| 2026-08-24 | SEK 125.40 | +0.80% | SEK 124.60 | SEK 126.40 | SEK 123.20 | 70.87K |
| 2026-08-21 | SEK 124.40 | +0.97% | SEK 123.00 | SEK 125.60 | SEK 123.00 | 134.11K |
| 2026-08-20 | SEK 123.20 | -0.32% | SEK 124.60 | SEK 124.60 | SEK 122.80 | 17.90K |
| 2026-08-19 | SEK 123.60 | -0.64% | SEK 124.40 | SEK 124.60 | SEK 122.20 | 51.07K |
| 2026-08-18 | SEK 124.40 | +0.32% | SEK 123.60 | SEK 126.40 | SEK 123.60 | 17.32K |
| 2026-08-17 | SEK 124.00 | -0.96% | SEK 125.60 | SEK 126.80 | SEK 123.80 | 28.93K |
| 2026-08-14 | SEK 125.20 | +0.64% | SEK 125.00 | SEK 127.20 | SEK 124.60 | 88.30K |
| 2026-08-13 | SEK 124.40 | -0.16% | SEK 126.00 | SEK 126.80 | SEK 124.40 | 20.76K |
| 2026-08-12 | SEK 124.60 | -0.80% | SEK 125.60 | SEK 126.00 | SEK 124.00 | 33.46K |
| 2026-08-11 | SEK 125.60 | -0.16% | SEK 125.20 | SEK 127.00 | SEK 125.20 | 41.29K |
| 2026-08-10 | SEK 125.80 | 0.00% | SEK 126.80 | SEK 127.20 | SEK 125.00 | 40.25K |
| 2026-08-07 | SEK 125.80 | -0.47% | SEK 127.20 | SEK 127.80 | SEK 125.20 | 41.83K |
| 2026-08-06 | SEK 126.40 | -0.16% | SEK 127.60 | SEK 127.80 | SEK 126.20 | 18.44K |
| 2026-08-05 | SEK 126.60 | +0.48% | SEK 126.80 | SEK 129.20 | SEK 126.00 | 42.81K |
| 2026-08-04 | SEK 126.00 | +1.45% | SEK 125.00 | SEK 126.80 | SEK 124.20 | 32.33K |
| 2026-08-03 | SEK 124.20 | +0.65% | SEK 125.20 | SEK 127.00 | SEK 124.20 | 49.03K |
| 2026-07-31 | SEK 123.40 | 0.00% | SEK 123.40 | SEK 126.80 | SEK 123.40 | 319.19K |
| 2026-07-30 | SEK 123.40 | +0.16% | SEK 124.00 | SEK 124.80 | SEK 122.40 | 20.02K |
| 2026-07-29 | SEK 123.20 | -1.44% | SEK 125.00 | SEK 126.00 | SEK 123.00 | 30.36K |
| 2026-07-28 | SEK 125.00 | +1.46% | SEK 122.20 | SEK 125.40 | SEK 122.20 | 21.43K |
| 2026-07-27 | SEK 123.20 | +2.67% | SEK 121.40 | SEK 124.40 | SEK 121.40 | 16.05K |
| 2026-07-24 | SEK 120.00 | +0.67% | SEK 119.80 | SEK 121.40 | SEK 119.20 | 16.52K |
| 2026-07-23 | SEK 119.20 | -2.61% | SEK 121.80 | SEK 123.80 | SEK 119.20 | 19.79K |
| 2026-07-22 | SEK 122.40 | -0.16% | SEK 121.00 | SEK 124.60 | SEK 120.40 | 13.33K |
| 2026-07-21 | SEK 122.60 | -0.49% | SEK 123.00 | SEK 123.80 | SEK 121.60 | 15.15K |
| 2026-07-20 | SEK 123.20 | -1.60% | SEK 125.20 | SEK 126.60 | SEK 121.40 | 46.58K |
| 2026-07-17 | SEK 125.20 | -2.95% | SEK 129.00 | SEK 130.80 | SEK 124.00 | 70.30K |
| 2026-07-16 | SEK 129.00 | +5.74% | SEK 122.20 | SEK 135.60 | SEK 121.00 | 98.12K |
| 2026-07-15 | SEK 122.00 | +0.99% | SEK 120.40 | SEK 124.00 | SEK 120.00 | 50.91K |
| 2026-07-14 | SEK 120.80 | +1.00% | SEK 118.80 | SEK 122.40 | SEK 118.80 | 18.86K |
| 2026-07-13 | SEK 119.60 | -1.48% | SEK 121.00 | SEK 121.00 | SEK 117.80 | 53.21K |
| 2026-07-10 | SEK 121.40 | +0.83% | SEK 120.20 | SEK 122.40 | SEK 118.60 | 34.11K |
| 2026-07-09 | SEK 120.40 | +0.33% | SEK 120.80 | SEK 121.40 | SEK 118.60 | 23.84K |
| 2026-07-08 | SEK 120.00 | -1.96% | SEK 124.40 | SEK 124.40 | SEK 119.60 | 24.24K |
| 2026-07-07 | SEK 122.40 | -2.24% | SEK 124.60 | SEK 127.00 | SEK 121.60 | 31.13K |
| 2026-07-06 | SEK 125.20 | -1.88% | SEK 127.20 | SEK 129.20 | SEK 125.20 | 17.86K |
| 2026-07-03 | SEK 127.60 | +0.63% | SEK 127.00 | SEK 128.80 | SEK 126.60 | 29.23K |
| 2026-07-02 | SEK 126.80 | +0.79% | SEK 127.60 | SEK 129.00 | SEK 124.20 | 30.69K |
| 2026-07-01 | SEK 125.80 | +1.62% | SEK 123.40 | SEK 126.60 | SEK 122.40 | 52.82K |
| 2026-06-30 | SEK 123.80 | 0.00% | SEK 123.80 | SEK 124.80 | SEK 123.00 | 28.15K |
| 2026-06-29 | SEK 123.80 | -0.16% | SEK 124.20 | SEK 126.20 | SEK 123.00 | 30.48K |
| 2026-06-26 | SEK 124.00 | +0.98% | SEK 122.20 | SEK 124.60 | SEK 121.40 | 50.46K |
| 2026-06-25 | SEK 122.80 | -1.60% | SEK 124.40 | SEK 125.60 | SEK 122.80 | 28.22K |
| 2026-06-24 | SEK 124.80 | -4.15% | SEK 130.20 | SEK 130.20 | SEK 122.80 | 53.32K |
| 2026-06-23 | SEK 130.20 | -3.12% | SEK 135.00 | SEK 135.20 | SEK 130.20 | 36.19K |
| 2026-06-22 | SEK 134.40 | 0.00% | SEK 134.40 | SEK 136.00 | SEK 133.20 | 31.89K |
| 2026-06-18 | SEK 134.40 | 0.00% | SEK 134.80 | SEK 134.80 | SEK 131.00 | 150.52K |
| 2026-06-17 | SEK 134.40 | +0.45% | SEK 133.80 | SEK 135.00 | SEK 132.60 | 34.48K |
| 2026-06-16 | SEK 133.80 | -1.91% | SEK 136.80 | SEK 137.00 | SEK 133.60 | 42.52K |
| 2026-06-15 | SEK 136.40 | -1.30% | SEK 138.80 | SEK 140.40 | SEK 135.60 | 30.32K |
| 2026-06-12 | SEK 138.20 | -0.72% | SEK 140.20 | SEK 140.60 | SEK 137.00 | 46.72K |
| 2026-06-11 | SEK 139.20 | -2.52% | SEK 142.40 | SEK 142.60 | SEK 139.20 | 24.93K |
| 2026-06-10 | SEK 142.80 | +0.71% | SEK 142.40 | SEK 144.60 | SEK 140.60 | 33.24K |
| 2026-06-09 | SEK 141.80 | +0.42% | SEK 141.80 | SEK 144.00 | SEK 139.80 | 56.45K |
| 2026-06-08 | SEK 141.20 | +0.86% | SEK 139.00 | SEK 141.40 | SEK 137.40 | 41.83K |
| 2026-06-05 | SEK 140.00 | -2.64% | SEK 144.40 | SEK 144.40 | SEK 140.00 | 67.96K |
| 2026-06-04 | SEK 143.80 | +1.55% | SEK 142.00 | SEK 145.40 | SEK 141.00 | 106.28K |
| 2026-06-03 | SEK 141.60 | -0.42% | SEK 142.60 | SEK 144.40 | SEK 140.20 | 62.55K |
| 2026-06-02 | SEK 142.20 | +2.45% | SEK 139.60 | SEK 143.60 | SEK 139.60 | 120.37K |
| 2026-06-01 | SEK 138.80 | -0.14% | SEK 139.20 | SEK 140.00 | SEK 136.80 | 118.87K |
| 2026-05-29 | SEK 139.00 | +3.58% | SEK 134.60 | SEK 140.80 | SEK 134.60 | 191.59K |
| 2026-05-28 | SEK 134.20 | -1.03% | SEK 135.80 | SEK 136.20 | SEK 133.40 | 35.49K |
| 2026-05-27 | SEK 135.60 | +0.74% | SEK 134.80 | SEK 136.80 | SEK 134.20 | 121.84K |