Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.000 | 6.000 | 5.360 | 5.700 | 5.700 | 20,437 |
| 2024-08-21 | 6.300 | 6.300 | 5.860 | 6.020 | 6.020 | 6,042 |
| 2024-08-20 | 6.680 | 6.680 | 5.880 | 6.300 | 6.300 | 7,681 |
| 2024-08-19 | 6.200 | 6.840 | 6.120 | 6.200 | 6.200 | 12,367 |
| 2024-08-16 | 7.000 | 7.000 | 6.020 | 6.200 | 6.200 | 30,604 |
| 2024-08-15 | 6.660 | 7.460 | 6.660 | 7.000 | 7.000 | 53,605 |
| 2024-08-14 | 5.980 | 7.060 | 5.980 | 6.660 | 6.660 | 45,688 |
| 2024-08-13 | 5.900 | 6.180 | 5.500 | 5.980 | 5.980 | 2,547 |
| 2024-08-12 | 5.600 | 6.180 | 5.240 | 5.900 | 5.900 | 5,371 |
| 2024-08-09 | 5.980 | 6.000 | 5.560 | 5.600 | 5.600 | 8,253 |
| 2024-08-08 | 5.960 | 5.960 | 5.200 | 5.540 | 5.540 | 8,448 |
| 2024-08-07 | 5.480 | 5.960 | 4.910 | 5.960 | 5.960 | 8,002 |
| 2024-08-06 | 5.520 | 5.620 | 4.960 | 5.500 | 5.500 | 12,018 |
| 2024-08-05 | 5.500 | 5.520 | 4.880 | 5.520 | 5.520 | 9,524 |
| 2024-08-02 | 5.240 | 6.000 | 5.240 | 5.540 | 5.540 | 24,178 |
| 2024-08-01 | 5.980 | 5.980 | 5.280 | 5.480 | 5.480 | 18,240 |
| 2024-07-31 | 5.020 | 5.980 | 5.020 | 5.980 | 5.980 | 27,091 |
| 2024-07-30 | 4.860 | 5.380 | 4.860 | 4.910 | 4.910 | 11,349 |
| 2024-07-29 | 4.850 | 5.140 | 4.810 | 4.860 | 4.860 | 9,600 |
| 2024-07-26 | 5.240 | 5.240 | 4.850 | 4.850 | 4.850 | 576 |
| 2024-07-25 | 4.810 | 4.900 | 4.800 | 4.800 | 4.800 | 4,465 |
| 2024-07-24 | 5.060 | 5.060 | 4.670 | 4.830 | 4.830 | 6,739 |
| 2024-07-23 | 4.950 | 5.060 | 4.900 | 5.060 | 5.060 | 834 |
| 2024-07-22 | 5.200 | 5.200 | 4.890 | 5.060 | 5.060 | 13,318 |
| 2024-07-19 | 5.480 | 5.480 | 4.850 | 5.200 | 5.200 | 9,962 |
| 2024-07-18 | 5.200 | 5.480 | 4.650 | 5.380 | 5.380 | 3,277 |
| 2024-07-17 | 5.140 | 5.280 | 5.120 | 5.200 | 5.200 | 4,068 |
| 2024-07-16 | 5.080 | 5.160 | 4.990 | 5.160 | 5.160 | 27,368 |
| 2024-07-15 | 5.080 | 5.080 | 4.830 | 4.990 | 4.990 | 14,809 |
| 2024-07-12 | 4.960 | 5.080 | 4.750 | 5.080 | 5.080 | 4,275 |
| 2024-07-11 | 4.910 | 4.910 | 4.650 | 4.910 | 4.910 | 3,499 |
| 2024-07-10 | 4.890 | 4.960 | 4.650 | 4.910 | 4.910 | 6,903 |
| 2024-07-09 | 4.710 | 4.890 | 4.710 | 4.890 | 4.890 | 116 |
| 2024-07-08 | 4.820 | 4.890 | 4.630 | 4.850 | 4.850 | 19,798 |
| 2024-07-05 | 4.670 | 4.820 | 4.520 | 4.820 | 4.820 | 39,010 |
| 2024-07-04 | 4.600 | 4.670 | 4.500 | 4.670 | 4.670 | 20,206 |
| 2024-07-03 | 4.610 | 4.630 | 4.600 | 4.600 | 4.600 | 1,668 |
| 2024-07-02 | 4.640 | 4.640 | 4.600 | 4.600 | 4.600 | 226 |
| 2024-07-01 | 4.400 | 4.680 | 4.400 | 4.640 | 4.640 | 2,431 |
| 2024-06-28 | 4.580 | 4.580 | 4.400 | 4.400 | 4.400 | 314 |
| 2024-06-27 | 4.510 | 4.590 | 4.510 | 4.590 | 4.590 | 364 |
| 2024-06-26 | 4.510 | 4.640 | 4.510 | 4.510 | 4.510 | 7,318 |
| 2024-06-25 | 4.390 | 4.630 | 4.390 | 4.510 | 4.510 | 3,150 |
| 2024-06-24 | 4.570 | 4.570 | 4.390 | 4.390 | 4.390 | 8,091 |
| 2024-06-20 | 4.720 | 4.720 | 4.520 | 4.570 | 4.570 | 5,900 |
| 2024-06-19 | 4.680 | 4.720 | 4.530 | 4.660 | 4.660 | 12,803 |
| 2024-06-18 | 4.480 | 4.680 | 4.480 | 4.680 | 4.680 | 7,895 |
| 2024-06-17 | 4.800 | 4.810 | 4.680 | 4.680 | 4.680 | 6,149 |
| 2024-06-14 | 4.600 | 4.800 | 4.530 | 4.800 | 4.800 | 1,283 |
| 2024-06-13 | 4.780 | 4.960 | 4.710 | 4.710 | 4.710 | 8,183 |
| 2024-06-12 | 4.670 | 4.780 | 4.670 | 4.780 | 4.780 | 15,987 |
| 2024-06-11 | 4.650 | 4.670 | 4.650 | 4.670 | 4.670 | 3,074 |
| 2024-06-10 | 4.730 | 4.760 | 4.700 | 4.700 | 4.700 | 13,238 |
| 2024-06-07 | 4.880 | 4.890 | 4.680 | 4.730 | 4.730 | 10,321 |
| 2024-06-05 | 4.500 | 4.680 | 4.500 | 4.680 | 4.680 | 8,262 |
| 2024-06-04 | 4.470 | 4.560 | 4.470 | 4.560 | 4.560 | 16,912 |
| 2024-06-03 | 4.500 | 4.590 | 4.500 | 4.500 | 4.500 | 15,771 |
| 2024-05-31 | 4.510 | 4.520 | 4.500 | 4.520 | 4.520 | 9,644 |
| 2024-05-30 | 4.600 | 4.600 | 4.510 | 4.600 | 4.600 | 3,517 |
| 2024-05-29 | 4.510 | 4.590 | 4.510 | 4.590 | 4.590 | 7,086 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-17 | 0.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.