Actic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	5.520	6.100	5.300	5.700	5.700	59,903
2023-03-16	5.100	5.520	5.100	5.400	5.400	6,058
2023-03-15	5.500	5.500	5.340	5.340	5.340	3,829
2023-03-14	5.820	5.820	5.480	5.560	5.560	37,818
2023-03-13	6.080	6.080	5.600	5.680	5.680	18,273
2023-03-10	5.760	6.080	5.740	6.080	6.080	4,211
2023-03-09	5.760	6.160	5.760	5.880	5.880	231
2023-03-08	5.700	6.180	5.700	6.080	6.080	1,239
2023-03-07	5.880	6.140	5.660	5.880	5.880	10,920
2023-03-06	6.200	6.200	5.800	5.880	5.880	3,839
2023-03-03	5.780	6.220	5.780	6.220	6.220	19,312
2023-03-02	6.200	6.200	5.880	5.960	5.960	3,582
2023-03-01	6.200	6.200	5.900	6.200	6.200	2,417
2023-02-28	5.920	6.280	5.800	6.140	6.140	1,964
2023-02-27	6.200	6.200	5.900	6.180	6.180	7,501
2023-02-24	5.780	6.200	5.580	6.200	6.200	11,950
2023-02-23	5.340	5.780	5.340	5.400	5.400	6,303
2023-02-22	5.800	5.800	5.360	5.780	5.780	13,039
2023-02-21	6.000	6.060	5.760	5.800	5.800	8,354
2023-02-20	5.900	6.160	5.900	6.000	6.000	1,912
2023-02-17	6.060	6.060	5.800	5.900	5.900	9,155
2023-02-16	5.940	6.000	5.940	6.000	6.000	3,496
2023-02-15	5.920	6.280	5.760	5.940	5.940	6,990
2023-02-14	6.100	6.100	5.860	5.920	5.920	40,844
2023-02-13	6.280	6.280	5.980	6.100	6.100	5,778
2023-02-10	6.280	6.280	5.960	6.280	6.280	1,112
2023-02-09	6.300	6.300	5.980	6.160	6.160	2,193
2023-02-08	5.880	6.300	5.880	6.300	6.300	150
2023-02-07	6.300	6.400	6.200	6.240	6.240	5,891
2023-02-06	5.880	6.260	5.800	6.200	6.200	18,832
2023-02-03	5.700	5.960	5.700	5.880	5.880	1,721
2023-02-02	5.620	5.700	5.540	5.700	5.700	16,491
2023-02-01	5.740	5.780	5.600	5.620	5.620	7,142
2023-01-31	5.780	5.780	5.600	5.740	5.740	6,673
2023-01-30	5.940	5.940	5.500	5.780	5.780	4,637
2023-01-27	5.980	5.980	5.740	5.940	5.940	11,767
2023-01-26	5.960	6.080	5.960	5.980	5.980	2,623
2023-01-25	6.140	6.140	5.980	6.040	6.040	5,760
2023-01-24	5.820	6.040	5.820	6.040	6.040	9,935
2023-01-23	5.820	6.320	5.820	5.820	5.820	2,324
2023-01-20	5.900	5.900	5.780	5.820	5.820	8,473
2023-01-19	5.900	6.000	5.780	5.780	5.780	3,996
2023-01-18	5.900	6.080	5.800	5.900	5.900	2,664
2023-01-17	5.860	6.220	5.760	5.900	5.900	12,444
2023-01-16	5.980	5.980	5.800	5.860	5.860	2,559
2023-01-13	6.000	6.000	5.700	5.980	5.980	34,150
2023-01-12	6.000	6.160	5.940	6.000	6.000	20,659
2023-01-11	5.960	6.780	5.960	6.000	6.000	44,165
2023-01-10	6.160	6.160	5.640	5.960	5.960	14,993
2023-01-09	5.940	6.240	5.920	6.160	6.160	15,221
2023-01-05	5.980	5.980	5.940	5.940	5.940	835
2023-01-04	6.040	6.100	5.940	6.000	6.000	2,154
2023-01-03	6.360	6.360	6.020	6.020	6.020	7,705
2023-01-02	6.180	6.260	6.000	6.020	6.020	236
2022-12-30	6.260	6.300	5.920	6.180	6.180	7,807
2022-12-29	6.500	6.500	6.020	6.260	6.260	5,353
2022-12-28	6.340	6.360	5.960	6.200	6.200	3,675
2022-12-27	6.380	6.380	6.120	6.340	6.340	3,583
2022-12-23	6.380	6.500	6.120	6.380	6.380	13,657
2022-12-22	6.200	6.380	6.200	6.380	6.380	298

← NewerPage 16 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.