Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.200 | 4.360 | 4.150 | 4.360 | 4.360 | 7,881 |
| 2024-02-27 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 14,721 |
| 2024-02-26 | 4.500 | 4.500 | 4.240 | 4.250 | 4.250 | 19,455 |
| 2024-02-23 | 4.550 | 4.850 | 4.400 | 4.500 | 4.500 | 25,048 |
| 2024-02-22 | 4.630 | 4.900 | 4.550 | 4.550 | 4.550 | 33,779 |
| 2024-02-21 | 4.990 | 4.990 | 4.750 | 4.850 | 4.850 | 11,490 |
| 2024-02-20 | 5.280 | 5.280 | 4.710 | 5.140 | 5.140 | 16,513 |
| 2024-02-19 | 5.400 | 5.480 | 5.060 | 5.280 | 5.280 | 7,015 |
| 2024-02-16 | 4.420 | 5.480 | 4.420 | 5.400 | 5.400 | 45,120 |
| 2024-02-15 | 4.420 | 4.750 | 4.420 | 4.420 | 4.420 | 11,457 |
| 2024-02-14 | 4.610 | 4.890 | 4.180 | 4.690 | 4.690 | 15,134 |
| 2024-02-13 | 4.700 | 4.920 | 4.700 | 4.750 | 4.750 | 7,965 |
| 2024-02-12 | 4.620 | 4.740 | 4.610 | 4.700 | 4.700 | 1,408 |
| 2024-02-09 | 4.620 | 4.740 | 4.620 | 4.740 | 4.740 | 993 |
| 2024-02-08 | 5.020 | 5.160 | 4.790 | 4.870 | 4.870 | 1,968 |
| 2024-02-07 | 5.300 | 5.300 | 4.810 | 5.020 | 5.020 | 9,451 |
| 2024-02-06 | 4.800 | 5.500 | 4.800 | 5.300 | 5.300 | 26,314 |
| 2024-02-05 | 4.710 | 4.740 | 4.600 | 4.740 | 4.740 | 6,194 |
| 2024-02-02 | 4.700 | 4.800 | 4.640 | 4.710 | 4.710 | 4,190 |
| 2024-02-01 | 4.640 | 4.860 | 4.640 | 4.700 | 4.700 | 3,652 |
| 2024-01-31 | 4.690 | 4.880 | 4.670 | 4.670 | 4.670 | 6,845 |
| 2024-01-30 | 4.800 | 4.810 | 4.690 | 4.690 | 4.690 | 4,864 |
| 2024-01-29 | 4.800 | 4.810 | 4.790 | 4.800 | 4.800 | 5,539 |
| 2024-01-26 | 4.800 | 4.840 | 4.790 | 4.790 | 4.790 | 600 |
| 2024-01-25 | 4.650 | 4.800 | 4.640 | 4.770 | 4.770 | 4,121 |
| 2024-01-24 | 4.710 | 4.820 | 4.630 | 4.790 | 4.790 | 9,010 |
| 2024-01-23 | 4.700 | 4.800 | 4.700 | 4.790 | 4.790 | 1,830 |
| 2024-01-22 | 4.790 | 4.790 | 4.630 | 4.700 | 4.700 | 1,879 |
| 2024-01-19 | 4.740 | 4.790 | 4.650 | 4.790 | 4.790 | 383 |
| 2024-01-18 | 4.720 | 4.740 | 4.720 | 4.740 | 4.740 | 558 |
| 2024-01-17 | 4.670 | 4.720 | 4.660 | 4.720 | 4.720 | 540 |
| 2024-01-16 | 4.840 | 4.840 | 4.660 | 4.720 | 4.720 | 11,707 |
| 2024-01-15 | 4.840 | 4.840 | 4.700 | 4.840 | 4.840 | 102 |
| 2024-01-12 | 4.830 | 4.840 | 4.830 | 4.840 | 4.840 | 4,446 |
| 2024-01-11 | 4.850 | 4.850 | 4.630 | 4.820 | 4.820 | 1,127 |
| 2024-01-10 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 6,476 |
| 2024-01-09 | 4.860 | 5.020 | 4.860 | 4.900 | 4.900 | 2,414 |
| 2024-01-08 | 4.820 | 5.020 | 4.820 | 4.860 | 4.860 | 19,257 |
| 2024-01-05 | 4.650 | 4.760 | 4.650 | 4.730 | 4.730 | 390 |
| 2024-01-04 | 4.620 | 4.660 | 4.620 | 4.650 | 4.650 | 1,666 |
| 2024-01-03 | 4.750 | 4.750 | 4.620 | 4.660 | 4.660 | 4,304 |
| 2024-01-02 | 4.860 | 4.860 | 4.620 | 4.760 | 4.760 | 1,269 |
| 2023-12-29 | 4.600 | 4.870 | 4.600 | 4.870 | 4.870 | 8,104 |
| 2023-12-28 | 4.850 | 4.940 | 4.710 | 4.890 | 4.890 | 2,209 |
| 2023-12-27 | 4.950 | 4.950 | 4.810 | 4.950 | 4.950 | 1,897 |
| 2023-12-22 | 4.930 | 5.000 | 4.870 | 4.950 | 4.950 | 10,258 |
| 2023-12-21 | 4.870 | 4.930 | 4.870 | 4.930 | 4.930 | 5,651 |
| 2023-12-20 | 4.720 | 4.870 | 4.620 | 4.870 | 4.870 | 439 |
| 2023-12-19 | 4.800 | 4.800 | 4.630 | 4.720 | 4.720 | 12,104 |
| 2023-12-18 | 4.870 | 4.870 | 4.660 | 4.800 | 4.800 | 451 |
| 2023-12-15 | 4.900 | 4.900 | 4.550 | 4.870 | 4.870 | 12,842 |
| 2023-12-14 | 4.990 | 4.990 | 4.660 | 4.900 | 4.900 | 2,292 |
| 2023-12-13 | 4.780 | 4.890 | 4.590 | 4.840 | 4.840 | 1,326 |
| 2023-12-12 | 4.900 | 4.900 | 4.480 | 4.780 | 4.780 | 2,556 |
| 2023-12-11 | 4.750 | 5.000 | 4.650 | 4.900 | 4.900 | 8,836 |
| 2023-12-08 | 4.880 | 4.880 | 4.520 | 4.740 | 4.740 | 2,868 |
| 2023-12-07 | 4.850 | 4.890 | 4.850 | 4.880 | 4.880 | 9,645 |
| 2023-12-06 | 4.450 | 4.850 | 4.450 | 4.850 | 4.850 | 11,469 |
| 2023-12-05 | 4.450 | 4.450 | 4.150 | 4.450 | 4.450 | 1,223 |
| 2023-12-04 | 4.460 | 4.640 | 4.450 | 4.640 | 4.640 | 429 |
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.