What is the all time high of PACT?

Proact IT Group AB (publ) (PACT) closed at its highest ever adjusted price, SEK 156.78, on Jul 23, 2024. Its lowest close was SEK 2.42 on Feb 7, 2003.

How much has PACT returned over the last 10 years?

+265.8% in price terms from the close ten years before Sep 28, 2026, which is +13.8% a year compounded. Over one year the return is +53.1%; over five years +116.9%.

What was the worst drawdown in PACT history?

-98.3% from the Mar 20, 2000 peak to the Feb 7, 2003 trough on adjusted closes; the previous peak was regained on Jun 5, 2024.

How far back does PACT historical data go?

The daily series starts on Jan 3, 2000 and runs to Sep 28, 2026: 6,784 trading sessions across 26.7 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are PACT historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get PACT historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 3, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for PACT?

Among complete calendar years, 2009 was the best at +152.3% and 2002 the worst at -89.9%, measured close to close.

Nasdaq Stockholm · PACT · stock

Proact IT Group AB (publ) (PACT) stock price history

Every Nasdaq Stockholm trading session of Proact IT Group AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get PACT data, free key Year by year table

PACT adjusted close, 2000 to 2026

PACTProact IT Group AB (publ)

SEK 139.40+53.1% over one year

SEK 156.78
All time high, 2024: SEK 145.40
52 week high, SEK 86.25 low: 6,784
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

PACT key facts

Proact IT Group AB (publ) (PACT) closed at SEK 139.40 on Sep 28, 2026 on Nasdaq Stockholm.
PACT's all time high close is SEK 156.78, set on Jul 23, 2024; its all time low close is SEK 2.42 on Feb 7, 2003.
PACT's 52 week range is SEK 86.25 to SEK 145.40.
PACT returned +53.1% over the year to Sep 28, 2026 and +116.9% over five years.
Over ten years PACT returned +266%, +13.8% a year compounded.
PACT's deepest drawdown was -98.3% from Mar 20, 2000 to Feb 7, 2003.
DataCedar holds 6,784 daily sessions of PACT history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

PACT price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PACT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+2.7%
3 months	+12.4%
6 months	+47.4%
Year to date	+25.9%
1 year	+53.1%
3 years	+98.4%
5 years	+116.9%
10 years	+265.8%
Since Jan 3, 2000	+148.8%
Compound annual growth, 26.7 years	+3.5%

PACT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: SEK 156.78 on Jul 23, 2024
All time low close: SEK 2.42 on Feb 7, 2003
52 week high: SEK 145.40 on Jun 4, 2026
52 week low: SEK 86.25 on Oct 17, 2025
Deepest drawdown: -98.3% from Mar 20, 2000 to Feb 7, 2003, recovered Jun 5, 2024
Best single session: +29.4% on Nov 25, 2003
Worst single session: -65.6% on Jun 25, 2002
Volatility, 1 year annualised: 31.9%
Sessions closing higher, 1 year: 51%
Growth of 1 since 2000: 2.5×
Best calendar year: 2009, +152%
Worst calendar year: 2002, -90%

PACT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	SEK 110.69	SEK 145.40	SEK 90.55	SEK 139.40	+25.9%	11.5M	186
2025	SEK 112.56	SEK 127.30	SEK 86.05	SEK 110.69	-1.8%	12.9M	249
2024	SEK 88.59	SEK 158.89	SEK 83.04	SEK 112.75	+27.5%	14.7M	251
2023	SEK 76.30	SEK 108.10	SEK 65.27	SEK 88.40	+15.9%	11.4M	251
2022	SEK 78.31	SEK 86.04	SEK 53.73	SEK 76.30	-2.6%	7.5M	253
2021	SEK 80.27	SEK 99.27	SEK 60.30	SEK 78.31	-2.6%	8.7M	253
2020	SEK 55.01	SEK 81.01	SEK 25.11	SEK 80.42	+50.0%	12.9M	252
2019	SEK 46.97	SEK 75.17	SEK 42.42	SEK 53.61	+14.6%	13.3M	247
2018	SEK 50.10	SEK 55.81	SEK 37.84	SEK 46.79	-7.4%	12.9M	252
2017	SEK 39.82	SEK 65.36	SEK 39.82	SEK 50.52	+26.0%	11.6M	253
2016	SEK 37.41	SEK 40.37	SEK 29.11	SEK 40.10	+7.2%	9.2M	253
2015	SEK 20.78	SEK 38.02	SEK 19.98	SEK 37.41	+80.1%	14.9M	251
2014	SEK 20.87	SEK 26.20	SEK 18.92	SEK 20.78	-1.7%	7.5M	249
2013	SEK 26.37	SEK 28.11	SEK 17.22	SEK 21.14	-19.7%	7.1M	250
2012	SEK 40.82	SEK 42.09	SEK 21.74	SEK 26.31	-33.3%	13.3M	250
2011	SEK 27.27	SEK 40.56	SEK 26.57	SEK 39.42	+44.6%	7.8M	253
2010	SEK 18.18	SEK 28.27	SEK 14.94	SEK 27.27	+48.4%	8.8M	253
2009	SEK 7.35	SEK 18.55	SEK 7.35	SEK 18.37	+152.3%	5.3M	251
2008	SEK 8.55	SEK 9.83	SEK 6.48	SEK 7.28	-16.2%	6.8M	252
2007	SEK 7.60	SEK 8.96	SEK 6.96	SEK 8.68	+11.6%	16.3M	250
2006	SEK 5.36	SEK 7.80	SEK 5.11	SEK 7.78	+45.2%	34M	260
2005	SEK 3.91	SEK 5.87	SEK 3.60	SEK 5.36	+36.9%	39.7M	260
2004	SEK 5.31	SEK 7.16	SEK 3.65	SEK 3.91	-26.4%	36.2M	262
2003	SEK 3.20	SEK 6.27	SEK 2.31	SEK 5.31	+66.0%	21.8M	261
2002	SEK 31.68	SEK 37.35	SEK 2.91	SEK 3.20	-89.9%	8M	261
2001	SEK 70.03	SEK 84.37	SEK 26.01	SEK 31.68	-54.8%	4.7M	261
2000	SEK 62.03	SEK 146.73	SEK 42.69	SEK 70.03	n/a	12.3M	260

PACT monthly closes, last 12 months

Month	Month end close	Change
September 2026	SEK 139.40	+3.3%
August 2026	SEK 135.00	+9.4%
July 2026	SEK 123.40	-0.3%
June 2026	SEK 123.80	-10.9%
May 2026	SEK 139.00	+25.1%
April 2026	SEK 111.08	+15.3%
March 2026	SEK 96.32	-5.8%
February 2026	SEK 102.28	+2.8%
January 2026	SEK 99.55	-10.1%
December 2025	SEK 110.69	+3.9%
November 2025	SEK 106.59	+5.4%
October 2025	SEK 101.11	+11.4%

About the PACT data

Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/PACT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

OSSD OssDsign AB (publ)
OURLIV OurLiving AB
OVZON Ovzon AB (publ)
OXE OXE Marine AB (publ)
PADEL Acenta Group AB
PAX Paxman AB (publ)
PCAT Photocat A/S
PCELL PowerCell Sweden AB (publ)

Browse Nasdaq Stockholm

Historical data guides

Common questions

PACT share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market