Actic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	23.900	27.300	23.900	26.200	26.200	354,225
2025-05-13	22.300	23.800	22.300	23.700	23.700	115,037
2025-05-12	20.600	23.200	20.600	22.000	22.000	118,486
2025-05-09	22.100	22.700	20.600	20.600	20.600	87,259
2025-05-08	23.700	23.900	20.900	21.900	21.900	174,632
2025-05-07	21.700	24.000	20.900	23.400	23.400	324,855
2025-05-06	18.550	22.400	18.100	21.700	21.700	235,021
2025-05-05	19.500	19.500	16.700	17.950	17.950	112,922
2025-05-02	18.750	20.000	18.600	19.200	19.200	164,749
2025-04-30	18.100	18.500	17.850	18.450	18.450	60,514
2025-04-29	17.000	18.150	16.600	17.550	17.550	49,046
2025-04-28	17.550	18.350	16.500	16.800	16.800	129,166
2025-04-25	17.250	18.500	17.000	17.400	17.400	229,078
2025-04-24	15.850	17.450	14.250	16.500	16.500	148,697
2025-04-23	13.200	16.200	12.650	16.000	16.000	218,912
2025-04-22	12.150	13.100	11.750	13.100	13.100	34,543
2025-04-17	12.500	13.200	12.150	12.450	12.450	13,484
2025-04-16	13.700	14.200	11.950	12.650	12.650	119,379
2025-04-15	13.400	14.150	12.900	13.700	13.700	53,926
2025-04-14	12.600	13.750	12.600	13.450	13.450	47,564
2025-04-11	12.750	13.850	11.750	12.700	12.700	32,881
2025-04-10	12.050	13.850	12.050	12.750	12.750	54,411
2025-04-09	12.150	13.500	11.600	11.700	11.700	55,380
2025-04-08	10.100	12.300	10.100	12.250	12.250	51,823
2025-04-07	9.860	11.500	9.020	10.050	10.050	55,665
2025-04-04	10.800	11.000	9.600	9.860	9.860	44,465
2025-04-03	10.400	11.150	10.050	10.600	10.600	16,979
2025-04-02	10.700	11.350	9.580	10.450	10.450	34,926
2025-04-01	11.200	11.750	10.700	10.700	10.700	27,943
2025-03-31	11.250	11.600	10.700	11.100	11.100	16,965
2025-03-28	12.100	12.500	11.150	11.450	11.450	35,684
2025-03-27	11.100	12.750	10.600	12.100	12.100	76,108
2025-03-26	10.950	11.200	10.450	11.100	11.100	15,684
2025-03-25	11.100	11.100	10.300	11.000	11.000	19,609
2025-03-24	11.900	11.900	10.800	11.100	11.100	35,579
2025-03-21	10.400	12.000	10.150	11.900	11.900	39,695
2025-03-20	10.750	11.050	10.150	10.400	10.400	29,776
2025-03-19	11.150	11.150	10.350	11.000	11.000	35,327
2025-03-18	11.200	11.200	10.450	11.200	11.200	39,591
2025-03-17	12.300	12.300	10.950	11.200	11.200	59,001
2025-03-14	13.800	14.000	11.100	12.300	12.300	55,643
2025-03-13	14.000	14.850	13.200	13.750	13.750	35,615
2025-03-12	12.650	14.500	11.900	14.000	14.000	113,482
2025-03-11	13.950	14.100	11.300	12.700	12.700	130,386
2025-03-10	13.350	14.400	13.350	13.750	13.750	104,287
2025-03-07	12.000	13.350	11.650	13.350	13.350	79,574
2025-03-06	10.400	11.700	10.000	11.650	11.650	43,786
2025-03-05	10.450	10.500	8.900	10.400	10.400	161,275
2025-03-04	14.300	15.800	10.200	10.650	10.650	392,885
2025-03-03	12.050	16.000	12.050	14.200	14.200	791,717
2025-02-28	10.650	12.450	10.650	11.950	11.950	205,011
2025-02-27	9.500	11.000	9.500	10.500	10.500	89,300
2025-02-26	9.000	9.400	8.680	9.400	9.400	28,090
2025-02-25	8.020	9.560	8.020	9.060	9.060	136,056
2025-02-24	8.060	8.500	7.800	8.020	8.020	11,733
2025-02-21	7.780	8.500	7.780	8.080	8.080	35,138
2025-02-20	8.500	8.500	7.620	8.040	8.040	38,497
2025-02-19	7.440	8.580	7.440	8.480	8.480	100,144
2025-02-18	6.900	8.000	6.900	7.420	7.420	124,807
2025-02-17	6.780	6.860	6.240	6.640	6.640	3,553

← NewerPage 7 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.