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 Sep 28, 2026: 2,581 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.
PROVIT adjusted close, 2016 to 2026
- SEK 7.77
- All time high, 2021
- SEK 2.00
- 52 week high, SEK 0.4120 low
- 2,581
- Daily sessions since 2016
Last updated Sep 28, 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 0.6500 on Sep 28, 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 2.00.
- PROVIT returned -43.5% over the year to Sep 28, 2026 and -89.6% over five years.
- Over ten years PROVIT returned -91%, -21.3% a year compounded.
- PROVIT's deepest drawdown was -94.0% from May 31, 2021 to Jul 8, 2026.
- DataCedar holds 2,581 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 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.3% |
| 3 months | +20.4% |
| 6 months | -7.1% |
| Year to date | -27.8% |
| 1 year | -43.5% |
| 3 years | -75.2% |
| 5 years | -89.6% |
| 10 years | -90.9% |
| Since Jun 27, 2016 | -81.4% |
| Compound annual growth, 10.3 years | -15.1% |
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 2.00 on Oct 22, 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
- 160.8%
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.7500 | SEK 1.20 | SEK 0.4120 | SEK 0.6500 | -27.8% | 2.6M | 186 |
| 2025 | SEK 1.51 | SEK 2.00 | SEK 0.6100 | SEK 0.9000 | -43.4% | 3M | 249 |
| 2024 | SEK 2.16 | SEK 2.62 | SEK 1.31 | SEK 1.59 | -22.1% | 4.1M | 251 |
| 2023 | SEK 4.29 | SEK 4.47 | SEK 1.82 | SEK 2.04 | -52.5% | 5.1M | 251 |
| 2022 | SEK 5.23 | SEK 6.37 | SEK 4.06 | SEK 4.29 | -17.9% | 689.9K | 253 |
| 2021 | SEK 3.17 | SEK 8.17 | SEK 3.12 | SEK 5.23 | +68.9% | 2.7M | 253 |
| 2020 | SEK 1.93 | SEK 3.96 | SEK 0.8582 | SEK 3.10 | +60.2% | 2.6M | 252 |
| 2019 | SEK 3.20 | SEK 3.43 | SEK 1.56 | SEK 1.93 | -39.7% | 637K | 247 |
| 2018 | SEK 3.92 | SEK 5.58 | SEK 2.59 | SEK 3.20 | -20.9% | 1M | 252 |
| 2017 | SEK 4.65 | SEK 4.81 | SEK 2.63 | SEK 4.05 | -11.0% | 2.5M | 253 |
| 2016 | SEK 3.11 | SEK 7.65 | SEK 3.11 | SEK 4.55 | n/a | 3.3M | 134 |
PROVIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.6500 | -9.1% |
| August 2026 | SEK 0.7150 | +23.3% |
| July 2026 | SEK 0.5800 | -9.4% |
| June 2026 | SEK 0.6400 | -9.2% |
| May 2026 | SEK 0.7050 | -21.2% |
| April 2026 | SEK 0.8950 | +9.1% |
| March 2026 | SEK 0.8200 | +41.4% |
| February 2026 | SEK 0.5800 | -48.2% |
| January 2026 | SEK 1.12 | +24.4% |
| December 2025 | SEK 0.9000 | -14.3% |
| November 2025 | SEK 1.05 | -13.9% |
| October 2025 | SEK 1.22 | +4.3% |
About the PROVIT data
Daily bars. 2,581 sessions from Jun 27, 2016 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 21, 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 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/PROVIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
PROVIT share price history
