Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 5.360 | 5.360 | 5.040 | 5.060 | 5.060 | 1,614 |
| 2023-09-08 | 5.220 | 5.380 | 5.200 | 5.380 | 5.380 | 680 |
| 2023-09-07 | 5.320 | 5.320 | 5.220 | 5.220 | 5.220 | 1,022 |
| 2023-09-06 | 5.520 | 5.640 | 5.320 | 5.320 | 5.320 | 10,722 |
| 2023-09-05 | 5.180 | 5.520 | 5.100 | 5.520 | 5.520 | 10,677 |
| 2023-09-04 | 4.950 | 5.320 | 4.950 | 5.080 | 5.080 | 1,809 |
| 2023-09-01 | 4.910 | 5.000 | 4.910 | 4.950 | 4.950 | 3,851 |
| 2023-08-31 | 4.730 | 4.890 | 4.730 | 4.890 | 4.890 | 609 |
| 2023-08-30 | 4.690 | 4.730 | 4.690 | 4.730 | 4.730 | 395 |
| 2023-08-29 | 5.000 | 5.160 | 4.660 | 4.660 | 4.660 | 2,891 |
| 2023-08-28 | 5.160 | 5.180 | 5.000 | 5.160 | 5.160 | 612 |
| 2023-08-25 | 5.160 | 5.160 | 5.100 | 5.160 | 5.160 | 288 |
| 2023-08-24 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 644 |
| 2023-08-23 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 544 |
| 2023-08-22 | 5.120 | 5.300 | 5.120 | 5.140 | 5.140 | 3,037 |
| 2023-08-21 | 5.480 | 5.640 | 5.100 | 5.300 | 5.300 | 4,486 |
| 2023-08-18 | 5.740 | 5.740 | 5.480 | 5.480 | 5.480 | 3,529 |
| 2023-08-17 | 5.560 | 5.840 | 5.560 | 5.740 | 5.740 | 918 |
| 2023-08-16 | 5.860 | 5.860 | 5.560 | 5.560 | 5.560 | 2,193 |
| 2023-08-15 | 5.520 | 5.780 | 5.520 | 5.760 | 5.760 | 4,345 |
| 2023-08-14 | 5.840 | 5.840 | 5.520 | 5.520 | 5.520 | 1,576 |
| 2023-08-11 | 5.620 | 5.880 | 5.600 | 5.840 | 5.840 | 317 |
| 2023-08-10 | 5.620 | 5.860 | 5.620 | 5.620 | 5.620 | 2,617 |
| 2023-08-09 | 5.520 | 5.860 | 5.500 | 5.620 | 5.620 | 2,895 |
| 2023-08-08 | 5.840 | 5.840 | 5.500 | 5.520 | 5.520 | 1,284 |
| 2023-08-07 | 5.900 | 5.900 | 5.640 | 5.840 | 5.840 | 6,697 |
| 2023-08-04 | 5.580 | 5.900 | 5.480 | 5.900 | 5.900 | 7,899 |
| 2023-08-03 | 5.500 | 5.600 | 5.460 | 5.460 | 5.460 | 1,113 |
| 2023-08-02 | 5.720 | 5.720 | 5.500 | 5.680 | 5.680 | 1,022 |
| 2023-08-01 | 5.840 | 5.840 | 5.440 | 5.720 | 5.720 | 3,604 |
| 2023-07-31 | 5.500 | 5.880 | 5.500 | 5.660 | 5.660 | 5,026 |
| 2023-07-28 | 5.700 | 5.780 | 5.460 | 5.500 | 5.500 | 8,711 |
| 2023-07-27 | 6.020 | 6.020 | 5.660 | 5.700 | 5.700 | 4,094 |
| 2023-07-26 | 6.200 | 6.240 | 5.460 | 5.840 | 5.840 | 12,275 |
| 2023-07-25 | 5.520 | 6.100 | 5.500 | 6.100 | 6.100 | 108,977 |
| 2023-07-24 | 5.600 | 5.600 | 5.500 | 5.520 | 5.520 | 10,813 |
| 2023-07-21 | 5.760 | 5.760 | 5.500 | 5.700 | 5.700 | 5,531 |
| 2023-07-20 | 5.500 | 5.980 | 5.500 | 5.760 | 5.760 | 6,072 |
| 2023-07-19 | 5.520 | 5.700 | 5.500 | 5.500 | 5.500 | 2,620 |
| 2023-07-18 | 5.700 | 5.700 | 5.200 | 5.500 | 5.500 | 16,377 |
| 2023-07-17 | 5.540 | 6.320 | 5.500 | 5.600 | 5.600 | 15,503 |
| 2023-07-14 | 6.000 | 6.440 | 5.520 | 5.540 | 5.540 | 24,246 |
| 2023-07-13 | 5.180 | 6.000 | 5.180 | 6.000 | 6.000 | 44,175 |
| 2023-07-12 | 5.680 | 5.680 | 5.120 | 5.660 | 5.660 | 26,733 |
| 2023-07-11 | 5.200 | 5.680 | 4.900 | 5.680 | 5.680 | 77,591 |
| 2023-07-10 | 4.660 | 6.000 | 4.660 | 5.220 | 5.220 | 163,622 |
| 2023-07-07 | 5.180 | 5.180 | 4.660 | 4.660 | 4.660 | 996 |
| 2023-07-06 | 5.100 | 5.280 | 4.760 | 5.020 | 5.020 | 21,276 |
| 2023-07-05 | 4.950 | 5.000 | 4.500 | 5.000 | 5.000 | 826,603 |
| 2023-07-04 | 4.370 | 4.970 | 4.370 | 4.940 | 4.940 | 22,844 |
| 2023-07-03 | 4.420 | 4.420 | 4.100 | 4.370 | 4.370 | 13,298 |
| 2023-06-30 | 4.570 | 4.570 | 4.410 | 4.420 | 4.420 | 252 |
| 2023-06-29 | 4.450 | 4.570 | 4.450 | 4.570 | 4.570 | 4,522 |
| 2023-06-28 | 4.510 | 4.580 | 4.400 | 4.570 | 4.570 | 1,953 |
| 2023-06-27 | 4.770 | 4.810 | 4.600 | 4.600 | 4.600 | 8,273 |
| 2023-06-26 | 5.080 | 5.300 | 4.760 | 4.770 | 4.770 | 6,461 |
| 2023-06-22 | 4.920 | 5.300 | 4.920 | 5.080 | 5.080 | 155,132 |
| 2023-06-21 | 4.630 | 4.910 | 4.630 | 4.890 | 4.890 | 28,869 |
| 2023-06-20 | 4.600 | 4.930 | 4.340 | 4.630 | 4.630 | 21,802 |
| 2023-06-19 | 4.540 | 4.610 | 4.530 | 4.600 | 4.600 | 3,199 |
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.