Actic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	10.450	10.650	10.300	10.350	9.487	1,802
2022-04-05	10.500	10.650	10.300	10.450	9.579	2,925
2022-04-04	10.700	10.750	10.400	10.500	9.625	8,145
2022-04-01	10.500	10.700	10.500	10.700	9.808	615
2022-03-31	10.600	10.600	10.200	10.500	9.625	1,754
2022-03-30	11.000	11.000	10.300	10.600	9.716	2,832
2022-03-29	10.800	10.800	10.300	10.600	9.716	5,996
2022-03-28	10.350	10.950	10.350	10.800	9.900	10,487
2022-03-25	10.400	10.850	10.250	10.350	9.487	5,787
2022-03-24	10.300	10.450	10.000	10.300	9.441	10,709
2022-03-23	10.550	10.550	10.250	10.500	9.625	6,412
2022-03-22	10.950	10.950	10.500	10.550	9.670	6,183
2022-03-21	10.750	10.750	10.350	10.500	9.625	1,899
2022-03-18	10.650	10.950	10.300	10.850	9.945	2,318
2022-03-17	10.500	11.000	10.300	10.300	9.441	4,088
2022-03-16	11.000	11.000	10.450	10.500	9.625	6,570
2022-03-15	10.700	10.950	10.200	10.450	9.579	221
2022-03-14	10.600	11.150	10.600	10.700	9.808	638
2022-03-11	10.600	10.700	10.600	10.600	9.716	1,004
2022-03-10	10.500	11.200	10.500	10.700	9.808	3,420
2022-03-09	10.350	10.800	10.350	10.500	9.625	4,312
2022-03-08	11.000	11.000	10.000	10.100	9.258	22,349
2022-03-07	10.800	11.250	10.100	11.250	10.312	11,258
2022-03-04	10.850	11.200	10.550	10.800	9.900	6,187
2022-03-03	11.150	11.250	10.650	10.850	9.945	3,205
2022-03-02	11.050	11.200	10.150	11.200	10.266	1,174
2022-03-01	11.150	11.150	10.450	11.050	10.129	8,472
2022-02-28	10.650	11.300	10.650	11.150	10.220	4,507
2022-02-25	10.200	10.900	10.200	10.650	9.762	13,418
2022-02-24	10.000	10.650	9.840	10.200	9.350	23,286
2022-02-23	10.400	11.350	10.400	10.700	9.808	7,124
2022-02-22	10.700	10.700	10.150	10.450	9.579	38,810
2022-02-21	12.400	12.400	10.800	10.950	10.037	16,888
2022-02-18	11.250	11.750	11.250	11.450	10.495	15,849
2022-02-17	12.300	12.600	11.250	11.250	10.312	23,684
2022-02-16	11.850	12.850	11.850	12.200	11.183	30,461
2022-02-15	10.800	13.000	10.800	11.850	10.862	80,502
2022-02-14	13.850	13.850	12.600	13.000	11.916	68,799
2022-02-11	14.000	14.150	13.250	14.000	12.833	12,335
2022-02-10	14.800	15.450	13.700	14.300	13.108	31,818
2022-02-09	14.750	15.350	13.950	14.800	13.566	40,281
2022-02-08	16.050	17.500	14.650	14.900	13.658	158,301
2022-02-07	13.350	16.600	13.350	15.900	14.574	156,425
2022-02-04	12.800	13.400	12.250	13.350	12.237	47,597
2022-02-03	11.900	12.700	11.750	12.200	11.183	52,226
2022-02-02	11.200	12.000	11.200	11.800	10.816	5,831
2022-02-01	11.500	11.900	11.200	11.200	10.266	3,619
2022-01-31	10.950	11.400	10.950	11.350	10.404	6,287
2022-01-28	11.400	11.400	10.600	10.950	10.037	17,391
2022-01-27	11.450	12.450	10.850	11.050	10.129	34,318
2022-01-26	10.800	11.500	10.800	11.400	10.449	17,342
2022-01-25	11.200	11.200	10.750	11.150	10.220	7,247
2022-01-24	11.000	11.600	10.500	11.200	10.266	7,920
2022-01-21	11.150	11.450	10.700	11.000	10.083	4,316
2022-01-20	11.200	11.500	11.200	11.250	10.312	2,969
2022-01-19	10.500	11.500	10.450	11.200	10.266	5,625
2022-01-18	11.200	11.500	11.200	11.500	10.541	7,892
2022-01-17	11.750	11.950	11.400	11.500	10.541	4,854
2022-01-14	11.800	11.800	11.300	11.750	10.770	3,303
2022-01-13	11.900	12.200	11.400	11.900	10.908	2,378

← NewerPage 20 of 21 · 1,256 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.