Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 7.340 | 7.820 | 7.120 | 7.420 | 7.420 | 4,219 |
| 2022-09-28 | 7.160 | 7.500 | 7.160 | 7.340 | 7.340 | 1,147 |
| 2022-09-27 | 7.520 | 7.520 | 7.120 | 7.160 | 7.160 | 3,052 |
| 2022-09-26 | 7.560 | 7.840 | 7.320 | 7.520 | 7.520 | 2,902 |
| 2022-09-23 | 7.800 | 7.800 | 7.120 | 7.560 | 7.560 | 10,019 |
| 2022-09-22 | 7.100 | 7.820 | 7.100 | 7.800 | 7.800 | 1,477 |
| 2022-09-21 | 7.560 | 7.580 | 7.200 | 7.580 | 7.580 | 6,521 |
| 2022-09-20 | 7.560 | 7.800 | 7.220 | 7.560 | 7.560 | 4,517 |
| 2022-09-19 | 7.900 | 7.900 | 7.400 | 7.800 | 7.800 | 5,438 |
| 2022-09-16 | 7.720 | 8.180 | 7.720 | 7.780 | 7.780 | 5,275 |
| 2022-09-15 | 8.300 | 8.300 | 7.720 | 7.720 | 7.720 | 1,270 |
| 2022-09-14 | 7.980 | 7.980 | 7.720 | 7.960 | 7.960 | 1,726 |
| 2022-09-13 | 8.140 | 8.160 | 7.980 | 7.980 | 7.980 | 132 |
| 2022-09-12 | 7.660 | 8.140 | 7.660 | 8.140 | 8.140 | 1,704 |
| 2022-09-09 | 8.000 | 8.200 | 7.640 | 8.140 | 8.140 | 4,835 |
| 2022-09-08 | 7.900 | 8.100 | 7.620 | 8.000 | 8.000 | 1,757 |
| 2022-09-07 | 7.840 | 7.900 | 7.840 | 7.900 | 7.900 | 81 |
| 2022-09-06 | 7.560 | 8.340 | 7.560 | 8.080 | 8.080 | 292 |
| 2022-09-05 | 8.480 | 8.480 | 7.500 | 8.080 | 8.080 | 13,375 |
| 2022-09-02 | 8.000 | 8.020 | 8.000 | 8.000 | 8.000 | 3,788 |
| 2022-09-01 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 14,762 |
| 2022-08-31 | 8.520 | 8.520 | 8.260 | 8.260 | 8.260 | 2,510 |
| 2022-08-30 | 8.780 | 8.860 | 8.280 | 8.500 | 8.500 | 1,663 |
| 2022-08-29 | 8.700 | 8.860 | 8.200 | 8.780 | 8.780 | 1,119 |
| 2022-08-26 | 8.580 | 8.860 | 8.400 | 8.420 | 8.420 | 2,393 |
| 2022-08-25 | 8.880 | 8.880 | 8.580 | 8.580 | 8.580 | 1,095 |
| 2022-08-23 | 8.180 | 8.880 | 8.180 | 8.740 | 8.740 | 1,343 |
| 2022-08-22 | 8.460 | 8.680 | 8.120 | 8.260 | 8.260 | 10,986 |
| 2022-08-19 | 8.460 | 8.900 | 8.460 | 8.460 | 8.460 | 3,297 |
| 2022-08-18 | 9.000 | 9.000 | 8.520 | 8.560 | 8.560 | 557 |
| 2022-08-17 | 8.600 | 8.880 | 8.520 | 8.880 | 8.880 | 4,469 |
| 2022-08-16 | 8.640 | 8.860 | 8.600 | 8.620 | 8.620 | 5,261 |
| 2022-08-15 | 8.540 | 8.840 | 8.540 | 8.640 | 8.640 | 3,854 |
| 2022-08-12 | 8.640 | 8.700 | 8.460 | 8.540 | 8.540 | 1,758 |
| 2022-08-11 | 8.980 | 8.980 | 8.600 | 8.640 | 8.640 | 5,386 |
| 2022-08-10 | 9.000 | 9.000 | 8.620 | 8.920 | 8.920 | 5,743 |
| 2022-08-09 | 8.880 | 8.880 | 8.480 | 8.880 | 8.880 | 3,113 |
| 2022-08-08 | 8.980 | 8.980 | 8.600 | 8.900 | 8.900 | 8,440 |
| 2022-08-05 | 8.960 | 8.980 | 8.620 | 8.980 | 8.980 | 56,207 |
| 2022-08-04 | 9.080 | 9.080 | 8.600 | 8.960 | 8.960 | 13,434 |
| 2022-08-03 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1,056 |
| 2022-08-02 | 8.700 | 9.200 | 8.500 | 8.500 | 8.500 | 18,501 |
| 2022-08-01 | 9.060 | 9.060 | 8.620 | 8.700 | 8.700 | 38,868 |
| 2022-07-29 | 9.140 | 9.300 | 9.060 | 9.060 | 9.060 | 1,265 |
| 2022-07-28 | 9.460 | 9.460 | 8.840 | 9.060 | 9.060 | 11,308 |
| 2022-07-27 | 9.280 | 9.700 | 8.620 | 8.880 | 8.880 | 30,388 |
| 2022-07-26 | 8.820 | 9.720 | 8.560 | 9.260 | 9.260 | 39,627 |
| 2022-07-25 | 9.040 | 9.040 | 8.520 | 8.820 | 8.820 | 5,235 |
| 2022-07-22 | 9.100 | 9.480 | 8.820 | 9.040 | 9.040 | 2,047 |
| 2022-07-21 | 9.260 | 9.460 | 8.800 | 9.100 | 9.100 | 14,494 |
| 2022-07-20 | 9.120 | 9.720 | 9.020 | 9.260 | 9.260 | 38,272 |
| 2022-07-19 | 8.140 | 8.760 | 8.140 | 8.740 | 8.740 | 4,959 |
| 2022-07-18 | 8.100 | 8.440 | 8.100 | 8.140 | 8.140 | 4,697 |
| 2022-07-15 | 7.980 | 8.100 | 7.940 | 8.100 | 8.100 | 6,598 |
| 2022-07-14 | 8.300 | 8.300 | 7.980 | 8.160 | 8.160 | 1,001 |
| 2022-07-13 | 8.300 | 8.300 | 8.000 | 8.300 | 8.300 | 3,344 |
| 2022-07-12 | 8.020 | 8.420 | 7.980 | 8.300 | 8.300 | 667 |
| 2022-07-11 | 8.260 | 8.260 | 8.160 | 8.160 | 8.160 | 196 |
| 2022-07-08 | 8.260 | 8.260 | 8.040 | 8.260 | 8.260 | 74 |
| 2022-07-07 | 8.240 | 8.260 | 8.060 | 8.260 | 8.260 | 909 |
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.