Actic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.050	33.250	32.050	32.350	32.350	9,410
2026-04-29	32.350	32.800	32.000	32.350	32.350	11,653
2026-04-28	32.750	32.900	31.800	32.350	32.350	18,680
2026-04-27	31.550	32.900	31.000	32.900	32.900	37,236
2026-04-24	33.000	35.000	31.150	31.550	31.550	75,702
2026-04-23	33.850	35.000	33.450	33.700	33.700	35,646
2026-04-22	34.200	34.300	32.650	33.850	33.850	14,472
2026-04-21	34.800	34.800	33.350	33.350	33.350	15,475
2026-04-20	34.150	34.950	33.800	34.250	34.250	19,745
2026-04-17	35.550	36.300	33.150	33.850	33.850	43,314
2026-04-16	35.350	36.200	35.000	35.850	35.850	38,520
2026-04-15	35.350	35.400	34.100	35.350	35.350	40,357
2026-04-14	35.550	35.750	34.400	34.400	34.400	35,344
2026-04-13	34.400	35.550	34.250	35.550	35.550	53,948
2026-04-10	34.800	35.000	33.800	34.600	34.600	38,373
2026-04-09	33.400	34.900	33.250	34.900	34.900	42,762
2026-04-08	32.800	33.700	32.450	33.650	33.650	39,993
2026-04-07	32.100	32.700	31.600	32.150	32.150	31,423
2026-04-02	32.800	32.800	31.800	31.800	31.800	19,486
2026-04-01	33.200	33.700	31.700	32.700	32.700	48,640
2026-03-31	32.500	33.000	31.300	33.000	33.000	34,368
2026-03-30	32.700	32.800	31.100	32.300	32.300	38,313
2026-03-27	32.000	32.700	31.500	32.600	32.600	83,733
2026-03-26	31.600	31.600	30.200	31.600	31.600	28,589
2026-03-25	31.400	31.700	30.900	31.300	31.300	26,017
2026-03-24	31.300	31.900	30.200	31.400	31.400	37,745
2026-03-23	31.400	32.200	30.100	31.400	31.400	96,630
2026-03-20	30.100	32.600	30.100	31.900	31.900	108,745
2026-03-19	29.200	29.900	28.400	29.700	29.700	34,921
2026-03-18	29.500	29.500	28.500	28.900	28.900	26,757
2026-03-17	28.500	29.200	28.100	28.700	28.700	39,010
2026-03-16	27.000	28.200	26.600	28.200	28.200	49,463
2026-03-13	26.500	27.000	26.000	26.800	26.800	32,134
2026-03-12	26.500	27.000	25.900	26.600	26.600	51,327
2026-03-11	27.400	27.500	26.400	26.400	26.400	45,916
2026-03-10	26.900	27.600	26.600	27.500	27.500	29,942
2026-03-09	26.500	26.800	25.900	26.800	26.800	50,538
2026-03-06	28.100	29.000	26.800	27.100	27.100	67,983
2026-03-05	28.600	29.000	28.000	28.100	28.100	81,484
2026-03-04	27.000	28.900	26.300	28.200	28.200	150,743
2026-03-03	28.000	28.400	27.100	27.300	27.300	64,012
2026-03-02	29.600	30.000	27.600	28.400	28.400	144,960
2026-02-27	31.100	31.400	29.600	30.500	30.500	76,376
2026-02-26	29.800	30.600	29.200	30.500	30.500	67,182
2026-02-25	29.000	30.000	28.500	29.500	29.500	41,719
2026-02-24	29.500	30.000	28.600	29.000	29.000	51,273
2026-02-23	28.000	29.600	28.000	29.300	29.300	71,738
2026-02-20	27.300	30.300	27.300	28.000	28.000	127,791
2026-02-19	25.600	27.700	24.800	27.300	27.300	134,401
2026-02-18	29.900	30.800	25.000	25.000	25.000	611,888
2026-02-17	32.000	32.500	30.700	31.600	31.600	76,451
2026-02-16	32.700	34.600	31.200	31.600	31.600	74,111
2026-02-13	32.700	32.800	31.700	32.400	32.400	39,902
2026-02-12	32.400	33.000	31.500	32.100	32.100	61,942
2026-02-11	32.800	33.200	31.800	32.500	32.500	53,944
2026-02-10	30.400	33.100	30.400	32.900	32.900	69,084
2026-02-09	29.600	30.800	29.000	30.100	30.100	56,443
2026-02-06	28.900	30.200	28.500	29.300	29.300	38,115
2026-02-05	28.700	29.500	28.300	29.000	29.000	50,120
2026-02-04	30.700	31.100	28.400	28.400	28.400	97,708

← NewerPage 3 of 21 · 1,260 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.