Nasdaq Stockholm · PROVIT · stock

Provide IT Sweden AB (publ) (PROVIT) stock price history

Every Nasdaq Stockholm trading session of Provide IT Sweden AB (publ) from Jun 27, 2016 to Nov 12, 2026: 2,518 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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 PROVIT data, free keyYear by year table

PROVIT adjusted close, 2016 to 2026

PROVITProvide IT Sweden AB (publ)
SEK 0.7350-38.8% over one year
20182020202220242026
SEK 7.77
All time high, 2021
SEK 1.40
52 week high, SEK 0.4120 low
2,518
Daily sessions since 2016

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

PROVIT key facts

  • Provide IT Sweden AB (publ) (PROVIT) closed at SEK 0.7350 on Nov 12, 2026 on Nasdaq Stockholm.
  • PROVIT's all time high close is SEK 7.77, set on May 28, 2021; its all time low close is SEK 0.4680 on Jul 8, 2026.
  • PROVIT's 52 week range is SEK 0.4120 to SEK 1.40.
  • PROVIT returned -38.8% over the year to Nov 12, 2026 and -85.7% over five years.
  • Over ten years PROVIT returned -88%, -19.4% a year compounded.
  • PROVIT's deepest drawdown was -94.0% from May 31, 2021 to Jul 8, 2026.
  • DataCedar holds 2,518 daily sessions of PROVIT history from Jun 27, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

PROVIT price chart, 2016 to 2026

PROVIT adjusted close, Jun 27, 2016 to Nov 12, 2026SEK 0.4800SEK 1.21SEK 3.07SEK 7.77201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

PROVIT returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+16.7%
3 months+5.0%
6 months+15.7%
Year to date-18.3%
1 year-38.8%
3 years-68.6%
5 years-85.7%
10 years-88.5%
Since Jun 27, 2016-78.9%
Compound annual growth, 10.4 years-13.9%

PROVIT records

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

All time high close
SEK 7.77 on May 28, 2021
All time low close
SEK 0.4680 on Jul 8, 2026
52 week high
SEK 1.40 on Nov 26, 2025
52 week low
SEK 0.4120 on Jul 3, 2026
Deepest drawdown
-94.0% from May 31, 2021 to Jul 8, 2026, not yet recovered
Best single session
+42.7% on May 28, 2026
Worst single session
-32.5% on Apr 20, 2026
Volatility, 1 year annualised
160.9%
Sessions closing higher, 1 year
28%
Best calendar year
2021, +69%
Worst calendar year
2023, -52%

PROVIT 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. 2016 starts on Jun 27, 2016; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.7500SEK 1.20SEK 0.4120SEK 0.7350-18.3%3.2M214
2025SEK 1.51SEK 2.00SEK 0.6100SEK 0.9000-43.4%3M249
2024SEK 2.16SEK 2.62SEK 1.31SEK 1.59-22.1%4.1M251
2023SEK 4.29SEK 4.47SEK 1.82SEK 2.04-52.5%5.1M248
2022SEK 5.23SEK 6.37SEK 4.06SEK 4.29-17.9%689.9K253
2021SEK 3.17SEK 8.17SEK 3.14SEK 5.23+68.9%2.6M245
2020SEK 2.22SEK 3.96SEK 0.8582SEK 3.10+61.1%2.6M222
2019SEK 3.20SEK 3.43SEK 1.56SEK 1.92-40.0%588.6K221
2018SEK 3.92SEK 5.58SEK 2.59SEK 3.20-20.9%974.7K228
2017SEK 4.65SEK 4.81SEK 2.63SEK 4.05-11.0%2.5M253
2016SEK 3.11SEK 7.65SEK 3.11SEK 4.55n/a3.3M134

PROVIT monthly closes, last 12 months

MonthMonth end closeChange
November 2026SEK 0.7350-2.0%
October 2026SEK 0.7500+12.8%
September 2026SEK 0.6650-7.0%
August 2026SEK 0.7150+23.3%
July 2026SEK 0.5800-9.4%
June 2026SEK 0.6400-9.2%
May 2026SEK 0.7050-21.2%
April 2026SEK 0.8950+9.1%
March 2026SEK 0.8200+41.4%
February 2026SEK 0.5800-48.2%
January 2026SEK 1.12+24.4%
December 2025SEK 0.9000-14.3%

About the PROVIT data

Daily bars. 2,518 sessions from Jun 27, 2016 to Nov 12, 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 21, 2026 forward, most recent session Sep 30, 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 Jun 27, 2016, 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/nasdaq-stockholm%3APROVIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • PRISMA Prisma Properties AB (publ)
  • PRO Promimic AB (publ)
  • PROF-B ProfilGruppen AB (publ)
  • PROGEN Prostatype Genomics AB (publ)
  • PRPORT Proport Invest AB (publ)
  • PTRK Physitrack PLC
  • PUBLI PPI Public Property Invest AB (publ)
  • QAIR QleanAir AB (publ)

Common questions

PROVIT share price history

Start with any symbol.

Start free