Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 6.260 | 6.400 | 6.260 | 6.380 | 6.380 | 740 |
| 2022-12-20 | 6.160 | 6.480 | 6.000 | 6.280 | 6.280 | 3,974 |
| 2022-12-19 | 5.900 | 6.800 | 5.900 | 6.480 | 6.480 | 4,557 |
| 2022-12-16 | 6.200 | 6.200 | 5.900 | 5.980 | 5.980 | 2,615 |
| 2022-12-15 | 6.080 | 6.460 | 6.080 | 6.200 | 6.200 | 2,012 |
| 2022-12-14 | 6.300 | 6.360 | 5.860 | 6.220 | 6.220 | 12,135 |
| 2022-12-13 | 5.680 | 6.740 | 5.680 | 6.300 | 6.300 | 41,183 |
| 2022-12-12 | 5.500 | 5.900 | 5.500 | 5.500 | 5.500 | 4,076 |
| 2022-12-09 | 5.520 | 5.920 | 5.500 | 5.500 | 5.500 | 4,834 |
| 2022-12-08 | 5.700 | 5.960 | 5.540 | 5.560 | 5.560 | 5,926 |
| 2022-12-07 | 5.660 | 5.700 | 5.560 | 5.660 | 5.660 | 4,688 |
| 2022-12-06 | 5.700 | 5.700 | 5.520 | 5.640 | 5.640 | 2,811 |
| 2022-12-05 | 5.680 | 5.700 | 5.500 | 5.700 | 5.700 | 20,876 |
| 2022-12-02 | 5.520 | 5.860 | 5.520 | 5.700 | 5.700 | 15,517 |
| 2022-12-01 | 5.620 | 5.620 | 5.500 | 5.520 | 5.520 | 5,805 |
| 2022-11-30 | 5.900 | 5.900 | 5.480 | 5.600 | 5.600 | 44,859 |
| 2022-11-29 | 6.300 | 6.600 | 5.700 | 6.000 | 6.000 | 23,247 |
| 2022-11-28 | 6.760 | 6.760 | 6.280 | 6.300 | 6.300 | 12,861 |
| 2022-11-25 | 6.320 | 6.760 | 6.320 | 6.700 | 6.700 | 10,129 |
| 2022-11-24 | 6.560 | 6.860 | 6.560 | 6.760 | 6.760 | 3,131 |
| 2022-11-23 | 6.600 | 6.700 | 6.560 | 6.560 | 6.560 | 8,906 |
| 2022-11-22 | 6.660 | 7.000 | 6.560 | 6.560 | 6.560 | 3,942 |
| 2022-11-21 | 6.860 | 6.860 | 6.620 | 6.660 | 6.660 | 628 |
| 2022-11-18 | 6.860 | 6.860 | 6.600 | 6.620 | 6.620 | 3,366 |
| 2022-11-17 | 7.760 | 7.760 | 6.520 | 6.580 | 6.580 | 22,212 |
| 2022-11-16 | 6.500 | 8.340 | 6.320 | 6.820 | 6.820 | 2,274,800 |
| 2022-11-15 | 6.660 | 6.660 | 6.480 | 6.580 | 6.580 | 4,563 |
| 2022-11-14 | 6.980 | 6.980 | 6.600 | 6.660 | 6.660 | 8,693 |
| 2022-11-11 | 6.700 | 6.980 | 6.700 | 6.980 | 6.980 | 936 |
| 2022-11-10 | 6.800 | 7.000 | 6.700 | 6.700 | 6.700 | 1,075 |
| 2022-11-09 | 6.820 | 6.980 | 6.660 | 6.800 | 6.800 | 2,023 |
| 2022-11-08 | 7.040 | 7.040 | 6.800 | 6.820 | 6.820 | 3,217 |
| 2022-11-07 | 6.960 | 7.200 | 6.400 | 7.040 | 7.040 | 19,272 |
| 2022-11-04 | 7.100 | 7.380 | 6.900 | 6.960 | 6.960 | 6,110 |
| 2022-11-03 | 7.260 | 7.380 | 7.000 | 7.080 | 7.080 | 5,058 |
| 2022-11-02 | 7.260 | 7.560 | 7.200 | 7.260 | 7.260 | 18,797 |
| 2022-11-01 | 7.000 | 7.580 | 7.000 | 7.240 | 7.240 | 2,668 |
| 2022-10-31 | 7.000 | 7.000 | 6.680 | 6.980 | 6.980 | 4,535 |
| 2022-10-28 | 7.060 | 7.060 | 6.880 | 7.000 | 7.000 | 1,858 |
| 2022-10-27 | 7.100 | 7.160 | 7.000 | 7.060 | 7.060 | 3,979 |
| 2022-10-26 | 7.260 | 7.260 | 6.800 | 7.100 | 7.100 | 19,551 |
| 2022-10-25 | 7.700 | 7.700 | 7.060 | 7.660 | 7.660 | 85 |
| 2022-10-24 | 7.700 | 7.720 | 7.700 | 7.700 | 7.700 | 473 |
| 2022-10-21 | 7.740 | 7.740 | 7.120 | 7.700 | 7.700 | 497 |
| 2022-10-20 | 7.740 | 7.740 | 7.000 | 7.740 | 7.740 | 303 |
| 2022-10-19 | 7.780 | 7.780 | 7.620 | 7.740 | 7.740 | 130 |
| 2022-10-18 | 7.200 | 7.480 | 7.180 | 7.180 | 7.180 | 4,145 |
| 2022-10-17 | 7.200 | 7.480 | 7.180 | 7.180 | 7.180 | 238 |
| 2022-10-14 | 7.220 | 7.480 | 7.180 | 7.180 | 7.180 | 5,021 |
| 2022-10-13 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 510 |
| 2022-10-12 | 7.480 | 7.480 | 7.120 | 7.460 | 7.460 | 282 |
| 2022-10-11 | 7.100 | 7.480 | 7.100 | 7.120 | 7.120 | 21 |
| 2022-10-10 | 7.540 | 7.720 | 7.000 | 7.480 | 7.480 | 1,037 |
| 2022-10-07 | 7.800 | 7.800 | 7.000 | 7.540 | 7.540 | 2,090 |
| 2022-10-06 | 7.800 | 7.940 | 7.060 | 7.920 | 7.920 | 1,598 |
| 2022-10-05 | 7.100 | 7.200 | 7.000 | 7.040 | 7.040 | 12,601 |
| 2022-10-04 | 7.300 | 7.960 | 7.200 | 7.200 | 7.200 | 1,296 |
| 2022-10-03 | 7.380 | 7.380 | 7.040 | 7.300 | 7.300 | 8,191 |
| 2022-09-30 | 7.420 | 7.520 | 7.040 | 7.480 | 7.480 | 3,094 |
| 2022-09-29 | 7.340 | 7.820 | 7.120 | 7.420 | 7.420 | 4,219 |
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.