Actic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	27.650	29.250	27.650	28.800	28.800	14,124
2026-07-27	27.800	28.000	26.800	27.750	27.750	58,850
2026-07-24	28.250	28.350	27.500	28.000	28.000	19,319
2026-07-23	27.900	28.350	27.300	28.150	28.150	31,603
2026-07-22	28.550	28.850	27.500	28.000	28.000	36,690
2026-07-21	28.850	29.000	28.400	28.500	28.500	14,686
2026-07-20	29.650	29.650	28.600	28.900	28.900	30,838
2026-07-17	30.000	30.000	29.500	29.750	29.750	8,823
2026-07-16	29.800	30.000	29.200	30.000	30.000	8,170
2026-07-15	29.800	29.850	29.100	29.700	29.700	6,505
2026-07-14	29.850	29.850	29.250	29.750	29.750	9,042
2026-07-13	29.400	29.500	29.000	29.500	29.500	6,300
2026-07-10	29.350	30.400	29.300	29.700	29.700	7,868
2026-07-09	29.200	30.000	29.200	29.600	29.600	12,966
2026-07-08	29.900	29.900	29.100	29.250	29.250	23,539
2026-07-07	30.500	30.550	29.850	29.900	29.900	20,633
2026-07-06	30.750	31.300	30.250	30.850	30.850	13,816
2026-07-03	31.000	31.150	30.400	31.050	31.050	13,868
2026-07-02	31.250	31.950	30.800	31.150	31.150	4,442
2026-07-01	30.900	31.500	30.450	30.950	30.950	8,646
2026-06-30	31.100	31.550	30.500	31.300	31.300	20,759
2026-06-29	31.550	32.000	31.000	31.000	31.000	4,879
2026-06-26	32.600	32.600	31.100	31.800	31.800	11,406
2026-06-25	31.750	32.700	31.650	32.550	32.550	13,636
2026-06-24	30.450	32.000	30.450	31.900	31.900	6,931
2026-06-23	29.600	30.750	29.100	30.600	30.600	12,645
2026-06-22	30.300	30.300	29.600	30.000	30.000	20,442
2026-06-18	30.950	30.950	30.000	30.050	30.050	12,871
2026-06-17	30.950	31.000	30.000	31.000	31.000	14,140
2026-06-16	31.100	31.200	29.600	30.600	30.600	24,711
2026-06-15	31.250	32.150	30.500	30.500	30.500	17,067
2026-06-12	30.900	32.000	30.900	31.200	31.200	12,700
2026-06-11	31.500	31.500	30.750	30.750	30.750	6,941
2026-06-10	30.500	32.500	30.500	31.200	31.200	14,135
2026-06-09	31.150	32.350	30.550	30.550	30.550	23,846
2026-06-08	31.900	32.450	30.800	31.550	31.550	24,231
2026-06-05	32.150	32.500	31.400	32.050	32.050	23,942
2026-06-04	32.400	32.950	31.600	32.150	32.150	17,875
2026-06-03	32.750	33.000	32.100	32.200	32.200	17,005
2026-06-02	32.550	33.500	32.200	32.700	32.700	36,491
2026-06-01	34.150	35.000	32.600	33.250	33.250	63,431
2026-05-29	32.750	35.250	32.600	35.250	35.250	128,631
2026-05-28	32.950	33.700	32.350	33.050	33.050	27,628
2026-05-27	34.350	34.400	33.000	33.000	33.000	20,101
2026-05-26	32.550	34.950	32.500	34.750	34.750	78,810
2026-05-25	33.050	33.900	32.600	32.600	32.600	15,498
2026-05-22	34.450	34.450	33.000	33.000	33.000	27,611
2026-05-21	32.700	34.200	32.400	34.200	34.200	46,334
2026-05-20	32.400	32.950	31.900	32.800	32.800	21,524
2026-05-19	32.050	32.950	31.850	31.850	31.850	11,720
2026-05-18	32.050	33.050	31.800	32.100	32.100	8,891
2026-05-15	32.800	32.800	31.750	32.500	32.500	24,180
2026-05-13	32.150	33.350	32.000	32.850	32.850	21,192
2026-05-12	32.150	33.400	31.700	31.700	31.700	18,869
2026-05-11	32.350	32.900	31.300	32.450	32.450	31,645
2026-05-08	32.200	32.900	31.900	32.650	32.650	17,079
2026-05-07	32.350	33.400	32.100	32.150	32.150	33,853
2026-05-06	33.800	33.850	31.500	31.900	31.900	71,616
2026-05-05	31.950	33.950	31.800	33.250	33.250	55,608
2026-05-04	32.100	33.250	31.850	32.000	32.000	23,581

← NewerPage 2 of 3 · 128 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.