Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 4.920 | 4.920 | 4.330 | 4.540 | 4.540 | 22,476 |
| 2023-06-15 | 4.920 | 4.930 | 4.570 | 4.890 | 4.890 | 41,194 |
| 2023-06-14 | 4.370 | 5.100 | 4.320 | 4.560 | 4.560 | 69,332 |
| 2023-06-13 | 4.500 | 4.500 | 4.150 | 4.370 | 4.370 | 41,268 |
| 2023-06-12 | 4.980 | 4.980 | 4.000 | 4.500 | 4.500 | 88,117 |
| 2023-06-09 | 4.450 | 5.140 | 4.450 | 5.140 | 5.140 | 73,241 |
| 2023-06-08 | 3.750 | 4.700 | 3.750 | 4.440 | 4.440 | 76,238 |
| 2023-06-07 | 3.760 | 4.240 | 3.750 | 3.750 | 3.750 | 14,284 |
| 2023-06-05 | 3.600 | 4.280 | 3.080 | 3.850 | 3.850 | 39,942 |
| 2023-06-02 | 3.440 | 3.800 | 3.290 | 3.600 | 3.600 | 6,512 |
| 2023-06-01 | 3.010 | 3.690 | 3.010 | 3.280 | 3.280 | 16,230 |
| 2023-05-31 | 3.700 | 3.700 | 2.710 | 3.310 | 3.310 | 67,112 |
| 2023-05-30 | 3.740 | 3.850 | 3.700 | 3.700 | 3.700 | 9,311 |
| 2023-05-29 | 3.950 | 3.950 | 3.700 | 3.930 | 3.930 | 33,613 |
| 2023-05-26 | 4.090 | 4.170 | 3.850 | 3.950 | 3.950 | 811 |
| 2023-05-25 | 4.140 | 4.240 | 3.910 | 3.910 | 3.910 | 3,449 |
| 2023-05-24 | 4.150 | 4.150 | 3.980 | 4.140 | 4.140 | 3,350 |
| 2023-05-23 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 3,302 |
| 2023-05-22 | 4.290 | 4.290 | 3.890 | 4.000 | 4.000 | 8,810 |
| 2023-05-19 | 4.290 | 4.290 | 4.090 | 4.290 | 4.290 | 1,725 |
| 2023-05-17 | 4.000 | 4.320 | 4.000 | 4.290 | 4.290 | 3,446 |
| 2023-05-16 | 4.000 | 4.350 | 4.000 | 4.330 | 4.330 | 2,161 |
| 2023-05-15 | 4.150 | 4.150 | 3.920 | 4.150 | 4.150 | 9,168 |
| 2023-05-12 | 4.120 | 4.280 | 3.980 | 4.180 | 4.180 | 20,856 |
| 2023-05-11 | 4.200 | 4.200 | 3.900 | 4.120 | 4.120 | 33,542 |
| 2023-05-10 | 4.420 | 4.420 | 4.180 | 4.280 | 4.280 | 3,633 |
| 2023-05-09 | 4.340 | 4.340 | 4.160 | 4.160 | 4.160 | 11,608 |
| 2023-05-08 | 4.310 | 4.610 | 4.310 | 4.340 | 4.340 | 7,566 |
| 2023-05-05 | 4.500 | 4.610 | 4.320 | 4.610 | 4.610 | 22,039 |
| 2023-05-04 | 4.400 | 4.410 | 4.300 | 4.400 | 4.400 | 3,074 |
| 2023-05-03 | 4.540 | 4.540 | 4.310 | 4.400 | 4.400 | 12,558 |
| 2023-05-02 | 4.490 | 4.560 | 4.480 | 4.500 | 4.500 | 7,381 |
| 2023-04-28 | 4.750 | 4.750 | 4.300 | 4.490 | 4.490 | 70,137 |
| 2023-04-27 | 4.900 | 4.900 | 4.750 | 4.790 | 4.790 | 22,871 |
| 2023-04-26 | 4.980 | 5.080 | 4.980 | 5.060 | 5.060 | 4,467 |
| 2023-04-25 | 4.900 | 5.080 | 4.900 | 4.980 | 4.980 | 3,743 |
| 2023-04-24 | 4.900 | 4.900 | 4.830 | 4.900 | 4.900 | 1,011 |
| 2023-04-21 | 4.850 | 4.900 | 4.850 | 4.900 | 4.900 | 76 |
| 2023-04-20 | 4.870 | 4.870 | 4.820 | 4.870 | 4.870 | 6,060 |
| 2023-04-19 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 54 |
| 2023-04-18 | 5.020 | 5.020 | 4.910 | 5.000 | 5.000 | 1,740 |
| 2023-04-17 | 5.040 | 5.100 | 4.820 | 5.040 | 5.040 | 6,016 |
| 2023-04-14 | 5.320 | 5.320 | 4.900 | 5.040 | 5.040 | 8,105 |
| 2023-04-13 | 5.380 | 5.440 | 5.020 | 5.300 | 5.300 | 5,487 |
| 2023-04-12 | 5.000 | 5.300 | 4.970 | 5.060 | 5.060 | 32,323 |
| 2023-04-11 | 5.600 | 5.760 | 5.140 | 5.480 | 5.480 | 1,060 |
| 2023-04-06 | 5.500 | 5.760 | 5.500 | 5.600 | 5.600 | 9,171 |
| 2023-04-05 | 5.760 | 5.780 | 4.950 | 5.500 | 5.500 | 27,036 |
| 2023-04-04 | 4.560 | 5.940 | 4.560 | 5.720 | 5.720 | 10,680 |
| 2023-04-03 | 4.750 | 4.780 | 4.560 | 4.560 | 4.560 | 3,899 |
| 2023-03-31 | 4.520 | 4.770 | 4.410 | 4.750 | 4.750 | 3,485 |
| 2023-03-30 | 4.200 | 4.770 | 4.200 | 4.520 | 4.520 | 12,948 |
| 2023-03-29 | 4.360 | 4.740 | 4.200 | 4.200 | 4.200 | 23,102 |
| 2023-03-28 | 4.770 | 4.770 | 4.290 | 4.360 | 4.360 | 11,997 |
| 2023-03-27 | 4.390 | 4.770 | 4.290 | 4.500 | 4.500 | 22,645 |
| 2023-03-24 | 5.000 | 5.000 | 4.360 | 4.360 | 4.360 | 58,486 |
| 2023-03-23 | 5.020 | 5.300 | 4.900 | 5.000 | 5.000 | 16,423 |
| 2023-03-22 | 5.260 | 5.560 | 5.000 | 5.120 | 5.120 | 9,613 |
| 2023-03-21 | 5.400 | 5.400 | 5.260 | 5.260 | 5.260 | 8,902 |
| 2023-03-20 | 5.700 | 5.700 | 5.280 | 5.400 | 5.400 | 10,513 |
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.