Actic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	8.000	8.400	7.980	8.100	8.100	17,360
2022-07-04	8.360	8.560	8.060	8.140	8.140	4,098
2022-07-01	7.980	9.140	7.980	8.640	8.640	4,103
2022-06-30	8.840	8.840	7.960	8.480	8.480	5,679
2022-06-29	7.780	9.240	7.780	8.840	8.840	19,483
2022-06-28	7.600	8.800	7.600	8.240	8.240	7,090
2022-06-27	9.000	9.040	8.100	8.400	8.400	15,974
2022-06-23	8.480	9.000	8.480	9.000	9.000	12,500
2022-06-22	8.480	8.500	7.580	8.480	8.480	3,295
2022-06-21	7.620	8.500	7.620	8.020	8.020	3,276
2022-06-20	7.820	8.180	7.780	8.120	8.120	841
2022-06-17	8.000	8.000	7.740	7.820	7.820	4,259
2022-06-16	7.880	8.120	7.860	7.900	7.900	3,875
2022-06-15	8.040	8.220	7.920	8.200	8.200	4,459
2022-06-14	8.200	8.400	8.040	8.100	8.100	7,381
2022-06-13	8.300	9.200	8.300	8.460	8.460	4,958
2022-06-10	8.240	8.940	8.220	8.300	8.300	2,537
2022-06-09	8.520	8.940	8.500	8.500	8.500	1,198
2022-06-08	8.660	8.660	8.220	8.500	8.500	2,268
2022-06-07	9.120	9.120	8.200	8.720	8.720	2,402
2022-06-03	8.200	9.160	8.200	8.720	8.720	6,809
2022-06-02	8.540	8.540	8.200	8.200	8.200	14,849
2022-06-01	8.660	9.220	8.540	8.540	8.540	3,423
2022-05-31	9.100	9.240	8.680	9.240	9.240	20,259
2022-05-30	9.220	9.380	8.700	9.100	9.100	2,575
2022-05-27	9.000	9.400	8.620	9.220	9.220	585
2022-05-25	8.840	9.640	8.200	9.000	9.000	8,963
2022-05-24	8.820	9.700	8.820	8.840	8.840	2,279
2022-05-23	9.020	9.400	8.540	8.820	8.820	4,853
2022-05-20	9.020	9.040	9.020	9.040	9.040	126
2022-05-19	8.720	9.020	8.720	9.020	9.020	438
2022-05-18	9.360	9.360	9.000	9.300	9.300	38
2022-05-17	8.700	9.400	8.700	9.360	9.360	3,542
2022-05-16	9.080	9.080	8.900	8.980	8.980	1,275
2022-05-13	9.320	9.320	8.800	9.080	9.080	7,742
2022-05-12	9.320	9.320	8.680	8.780	8.780	11,713
2022-05-11	9.360	9.360	8.080	9.320	9.320	13,764
2022-05-10	8.120	9.360	8.120	8.580	8.580	16,519
2022-05-09	8.600	8.620	8.100	8.120	8.120	14,869
2022-05-06	8.900	8.900	8.520	8.600	8.600	3,331
2022-05-05	8.500	9.440	8.500	8.920	8.920	31,996
2022-05-04	9.000	9.400	8.500	8.500	8.500	150,155
2022-05-03	9.360	9.800	9.360	9.560	9.560	15,529
2022-05-02	9.760	10.000	9.240	9.360	9.360	4,185
2022-04-29	9.300	10.400	9.200	9.760	9.760	22,950
2022-04-28	9.200	9.800	9.200	9.360	9.360	10,493
2022-04-27	9.900	9.900	9.600	9.600	9.600	4,712
2022-04-26	9.640	9.900	9.260	9.900	9.900	3,936
2022-04-25	9.640	9.640	8.200	9.640	9.640	10,143
2022-04-22	10.450	10.500	9.200	9.660	9.660	32,353
2022-04-21	10.700	10.800	10.600	10.600	10.600	812
2022-04-20	11.200	11.200	10.600	10.700	10.700	3,352
2022-04-19	11.750	11.800	10.650	11.250	11.250	4,967
2022-04-14	11.000	12.000	10.950	11.650	10.679	6,125
2022-04-13	10.300	11.900	10.300	11.000	10.083	17,693
2022-04-12	10.500	10.550	10.400	10.400	9.533	4,753
2022-04-11	10.400	10.950	10.200	10.500	9.625	3,049
2022-04-08	10.500	10.500	10.300	10.400	9.533	8,128
2022-04-07	10.400	10.500	10.300	10.500	9.625	1,643
2022-04-06	10.450	10.650	10.300	10.350	9.487	1,802

← NewerPage 19 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.