Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.580 | 4.580 | 4.510 | 4.510 | 4.510 | 3,242 |
| 2024-05-27 | 4.580 | 4.580 | 4.490 | 4.580 | 4.580 | 416 |
| 2024-05-24 | 4.600 | 4.600 | 4.420 | 4.580 | 4.580 | 2,886 |
| 2024-05-23 | 4.430 | 4.580 | 4.400 | 4.580 | 4.580 | 536 |
| 2024-05-22 | 4.450 | 4.590 | 4.420 | 4.510 | 4.510 | 805 |
| 2024-05-21 | 4.600 | 4.610 | 4.400 | 4.600 | 4.600 | 11,207 |
| 2024-05-20 | 4.600 | 4.600 | 4.530 | 4.600 | 4.600 | 11,676 |
| 2024-05-17 | 4.510 | 4.600 | 4.510 | 4.600 | 4.600 | 22 |
| 2024-05-16 | 4.600 | 4.600 | 4.510 | 4.510 | 4.510 | 77 |
| 2024-05-15 | 4.610 | 4.610 | 4.510 | 4.510 | 4.510 | 117 |
| 2024-05-14 | 4.610 | 4.610 | 4.500 | 4.510 | 4.510 | 7,914 |
| 2024-05-13 | 4.590 | 4.660 | 4.500 | 4.610 | 4.610 | 1,690 |
| 2024-05-10 | 4.600 | 4.690 | 4.500 | 4.500 | 4.500 | 11,186 |
| 2024-05-08 | 4.650 | 4.680 | 4.610 | 4.610 | 4.610 | 8,245 |
| 2024-05-07 | 4.510 | 4.650 | 4.510 | 4.640 | 4.640 | 12,926 |
| 2024-05-06 | 4.640 | 4.690 | 4.300 | 4.640 | 4.640 | 10,116 |
| 2024-05-03 | 4.610 | 4.850 | 4.610 | 4.640 | 4.640 | 20,456 |
| 2024-05-02 | 4.610 | 4.640 | 4.610 | 4.610 | 4.610 | 23,332 |
| 2024-04-30 | 4.680 | 4.950 | 4.610 | 4.610 | 4.610 | 8,617 |
| 2024-04-29 | 4.610 | 4.690 | 4.460 | 4.500 | 4.500 | 31,625 |
| 2024-04-26 | 4.590 | 4.610 | 4.290 | 4.440 | 4.440 | 2,182 |
| 2024-04-25 | 4.590 | 4.690 | 4.400 | 4.590 | 4.590 | 14,292 |
| 2024-04-24 | 4.540 | 4.600 | 4.530 | 4.590 | 4.590 | 26,763 |
| 2024-04-23 | 4.530 | 4.530 | 4.270 | 4.530 | 4.530 | 945 |
| 2024-04-22 | 4.450 | 4.560 | 4.310 | 4.530 | 4.530 | 7,208 |
| 2024-04-19 | 4.580 | 4.580 | 4.450 | 4.450 | 4.450 | 873 |
| 2024-04-18 | 4.490 | 4.490 | 4.370 | 4.370 | 4.370 | 545 |
| 2024-04-17 | 4.310 | 4.500 | 4.310 | 4.500 | 4.500 | 5,597 |
| 2024-04-16 | 4.110 | 4.460 | 4.110 | 4.310 | 4.310 | 3,898 |
| 2024-04-15 | 4.310 | 4.490 | 4.310 | 4.460 | 4.460 | 15,599 |
| 2024-04-12 | 4.590 | 4.590 | 4.410 | 4.550 | 4.550 | 3,172 |
| 2024-04-11 | 4.430 | 4.660 | 4.430 | 4.590 | 4.590 | 419 |
| 2024-04-10 | 4.560 | 4.740 | 4.410 | 4.430 | 4.430 | 1,538 |
| 2024-04-09 | 4.560 | 4.560 | 4.410 | 4.560 | 4.560 | 485 |
| 2024-04-08 | 4.500 | 4.760 | 4.500 | 4.570 | 4.570 | 37,876 |
| 2024-04-05 | 4.350 | 4.620 | 4.350 | 4.620 | 4.620 | 12,072 |
| 2024-04-04 | 4.610 | 4.610 | 4.590 | 4.590 | 4.590 | 121 |
| 2024-04-03 | 4.780 | 4.780 | 4.200 | 4.650 | 4.650 | 14,126 |
| 2024-04-02 | 4.500 | 4.790 | 4.500 | 4.770 | 4.770 | 271 |
| 2024-03-28 | 4.470 | 4.820 | 4.470 | 4.500 | 4.500 | 1,336 |
| 2024-03-27 | 4.510 | 4.940 | 4.510 | 4.510 | 4.510 | 18,189 |
| 2024-03-26 | 4.700 | 4.700 | 4.460 | 4.510 | 4.510 | 1,738 |
| 2024-03-25 | 4.450 | 4.790 | 4.450 | 4.700 | 4.700 | 20,147 |
| 2024-03-22 | 4.510 | 4.510 | 4.420 | 4.450 | 4.450 | 148 |
| 2024-03-21 | 4.270 | 4.990 | 4.260 | 4.510 | 4.510 | 8,546 |
| 2024-03-20 | 4.240 | 4.420 | 4.240 | 4.270 | 4.270 | 331 |
| 2024-03-19 | 4.400 | 4.890 | 4.310 | 4.430 | 4.430 | 8,412 |
| 2024-03-18 | 4.580 | 4.930 | 4.240 | 4.400 | 4.400 | 20,533 |
| 2024-03-15 | 4.610 | 4.610 | 4.550 | 4.570 | 4.570 | 3,419 |
| 2024-03-14 | 4.610 | 4.950 | 4.610 | 4.610 | 4.610 | 1,731 |
| 2024-03-13 | 4.610 | 4.950 | 4.600 | 4.610 | 4.610 | 3,882 |
| 2024-03-12 | 4.960 | 4.960 | 4.590 | 4.630 | 4.630 | 2,500 |
| 2024-03-11 | 4.270 | 4.600 | 4.270 | 4.590 | 4.590 | 529 |
| 2024-03-08 | 4.370 | 4.630 | 4.370 | 4.600 | 4.600 | 377 |
| 2024-03-07 | 4.680 | 4.680 | 4.360 | 4.630 | 4.630 | 250 |
| 2024-03-06 | 4.790 | 5.000 | 4.260 | 4.680 | 4.680 | 15,996 |
| 2024-03-05 | 4.260 | 4.790 | 4.260 | 4.790 | 4.790 | 8,423 |
| 2024-03-04 | 4.490 | 4.520 | 4.220 | 4.510 | 4.510 | 831 |
| 2024-03-01 | 4.220 | 4.520 | 4.220 | 4.510 | 4.510 | 2,956 |
| 2024-02-29 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 177 |
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.