Proact IT Group AB (publ) (PIU0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 24 June 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 21 June 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 20 June 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 19 June 2024 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| 18 June 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 17 June 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 14 June 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 13 June 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 12 June 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 11 June 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 10 June 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 07 June 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 06 June 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 05 June 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 04 June 2024 | 12.74 | 12.74 | 12.52 | 12.52 | 12.52 | 414 |
| 03 June 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| 31 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 30 May 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| 29 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 28 May 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 27 May 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| 24 May 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| 23 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 22 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 21 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 20 May 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 17 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 16 May 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 15 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 14 May 2024 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 13 May 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| 10 May 2024 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| 09 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 08 May 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 08 May 2024 | 2 Dividend | |||||
| 07 May 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 6.84 | - |
| 06 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 6.88 | - |
| 03 May 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 6.81 | - |
| 02 May 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 6.88 | - |
| 30 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 6.86 | - |
| 29 Apr 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 6.90 | - |
| 26 Apr 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 6.84 | - |
| 25 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 7.03 | - |
| 24 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 6.99 | - |
| 23 Apr 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 6.88 | - |
| 22 Apr 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 6.86 | - |
| 19 Apr 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 6.89 | - |
| 18 Apr 2024 | 9.08 | 9.08 | 9.08 | 9.08 | 7.03 | - |
| 17 Apr 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 6.98 | - |
| 16 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 7.06 | - |
| 15 Apr 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 6.96 | - |
| 12 Apr 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 6.99 | - |
| 11 Apr 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 7.01 | - |
| 10 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 7.11 | - |
| 09 Apr 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 7.17 | - |
| 08 Apr 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 7.28 | - |
| 05 Apr 2024 | 9.19 | 9.19 | 9.19 | 9.19 | 7.11 | - |
| 04 Apr 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 7.05 | - |
| 03 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 7.08 | - |
| 02 Apr 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 7.32 | - |
| 28 Mar 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 7.20 | - |
| 27 Mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 7.19 | - |
| 26 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 7.12 | - |
| 25 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 7.21 | - |
| 22 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 7.30 | - |
| 21 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 7.27 | - |
| 20 Mar 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 7.34 | - |
| 19 Mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 7.27 | - |
| 18 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 7.28 | - |
| 15 Mar 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 7.26 | - |
| 14 Mar 2024 | 9.33 | 9.33 | 9.33 | 9.33 | 7.22 | - |
| 13 Mar 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 7.30 | - |
| 12 Mar 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 7.21 | - |
| 11 Mar 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 7.30 | - |
| 08 Mar 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 7.44 | - |
| 07 Mar 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 7.45 | - |
| 06 Mar 2024 | 9.62 | 9.62 | 9.62 | 9.62 | 7.44 | - |
| 05 Mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 7.42 | - |
| 04 Mar 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 7.54 | - |
| 01 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 7.39 | - |
| 29 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 7.34 | - |
| 28 Feb 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 7.34 | - |
| 27 Feb 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 7.46 | - |
| 26 Feb 2024 | 9.49 | 9.49 | 9.49 | 9.49 | 7.34 | - |
| 23 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 7.20 | - |
| 22 Feb 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 7.08 | - |
| 21 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 7.07 | - |
| 20 Feb 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 7.16 | - |
| 19 Feb 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 7.20 | - |
| 16 Feb 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 7.02 | - |
| 15 Feb 2024 | 9.14 | 9.14 | 9.14 | 9.14 | 7.07 | - |
| 14 Feb 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 7.04 | - |
| 13 Feb 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 7.03 | - |
| 12 Feb 2024 | 8.84 | 8.84 | 8.84 | 8.84 | 6.84 | - |
| 09 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 6.86 | - |
| 08 Feb 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 6.30 | - |
| 07 Feb 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 6.31 | - |
| 06 Feb 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 6.18 | - |
| 05 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 6.31 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.