Actic Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	4.460	4.640	4.450	4.640	4.640	429
2023-12-01	4.550	4.850	4.450	4.460	4.460	5,057
2023-11-30	4.480	4.600	4.480	4.550	4.550	739
2023-11-29	4.700	4.700	4.470	4.470	4.470	1,052
2023-11-28	4.700	4.700	4.700	4.700	4.700	6,763
2023-11-27	4.690	4.760	4.450	4.760	4.760	3,447
2023-11-24	4.700	4.860	4.600	4.680	4.680	8,660
2023-11-23	4.600	4.760	4.600	4.670	4.670	4,875
2023-11-22	4.510	4.740	4.500	4.640	4.640	7,122
2023-11-21	4.510	4.860	4.510	4.510	4.510	4,606
2023-11-20	4.530	4.530	4.530	4.530	4.530	46
2023-11-17	4.650	4.650	4.510	4.530	4.530	200
2023-11-16	4.660	4.660	4.500	4.500	4.500	4,996
2023-11-15	4.590	4.590	4.550	4.580	4.580	1,196
2023-11-14	4.500	4.600	4.500	4.500	4.500	1,207
2023-11-13	4.500	4.580	4.500	4.540	4.540	5,193
2023-11-10	4.400	4.500	4.400	4.500	4.500	444
2023-11-09	4.590	4.590	4.400	4.400	4.400	1,849
2023-11-08	4.430	4.590	4.420	4.590	4.590	1,771
2023-11-07	4.430	4.640	4.430	4.430	4.430	890
2023-11-06	4.350	4.650	4.350	4.430	4.430	18,400
2023-11-03	4.150	4.410	4.150	4.350	4.350	3,125
2023-11-02	4.400	4.400	4.210	4.380	4.380	1,533
2023-11-01	4.110	4.290	4.110	4.150	4.150	173
2023-10-31	4.010	4.110	4.010	4.100	4.100	12,572
2023-10-30	4.000	4.460	4.000	4.010	4.010	1,614
2023-10-27	3.910	4.020	3.910	4.000	4.000	11,403
2023-10-26	4.010	4.020	3.770	3.910	3.910	5,284
2023-10-25	4.190	4.190	3.770	4.010	4.010	10,164
2023-10-24	4.240	4.240	3.820	4.190	4.190	996
2023-10-23	3.850	4.280	3.850	4.240	4.240	5,621
2023-10-20	3.810	4.030	3.770	3.850	3.850	10,024
2023-10-19	4.210	4.310	3.810	3.810	3.810	14,525
2023-10-18	4.250	4.300	4.000	4.210	4.210	7,958
2023-10-17	4.300	4.300	4.250	4.250	4.250	169
2023-10-16	4.470	4.470	4.250	4.300	4.300	1,979
2023-10-13	4.500	4.500	4.330	4.470	4.470	1,334
2023-10-12	4.300	4.750	4.230	4.500	4.500	4,406
2023-10-11	4.480	4.480	4.280	4.300	4.300	1,100
2023-10-10	4.480	4.930	4.480	4.480	4.480	1,617
2023-10-09	4.460	4.460	4.280	4.460	4.460	157
2023-10-06	4.270	4.390	4.270	4.390	4.390	3,083
2023-10-05	4.220	4.450	4.220	4.440	4.440	24,691
2023-10-04	4.700	4.700	4.230	4.500	4.500	5,579
2023-10-03	4.470	5.240	4.210	4.700	4.700	70,495
2023-10-02	5.000	5.000	4.180	4.470	4.470	534
2023-09-29	4.270	4.360	4.270	4.350	4.350	8,970
2023-09-28	4.300	4.300	4.100	4.270	4.270	3,536
2023-09-27	4.310	4.480	4.240	4.300	4.300	3,169
2023-09-26	4.560	4.990	4.190	4.310	4.310	47,289
2023-09-25	5.000	5.000	4.550	4.610	4.610	5,557
2023-09-22	4.800	5.000	4.490	4.770	4.770	12,856
2023-09-21	4.900	5.000	4.800	4.900	4.900	4,739
2023-09-20	5.160	5.160	4.900	4.900	4.900	185
2023-09-19	4.900	5.060	4.900	4.900	4.900	1,386
2023-09-18	5.040	5.060	5.020	5.060	5.060	17,336
2023-09-15	5.020	5.260	5.020	5.160	5.160	939
2023-09-14	5.040	5.260	5.020	5.020	5.020	1,694
2023-09-13	5.240	5.240	5.040	5.040	5.040	2,069
2023-09-12	5.060	5.240	5.060	5.240	5.240	1,133

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.