Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.300 | 6.780 | 6.140 | 6.780 | 6.780 | 11,008 |
| 2025-02-13 | 6.420 | 6.520 | 6.240 | 6.520 | 6.520 | 10,582 |
| 2025-02-12 | 6.200 | 6.360 | 6.100 | 6.360 | 6.360 | 3,418 |
| 2025-02-11 | 6.080 | 6.400 | 6.080 | 6.360 | 6.360 | 1,976 |
| 2025-02-10 | 6.040 | 6.340 | 6.040 | 6.080 | 6.080 | 1,094 |
| 2025-02-07 | 6.180 | 6.220 | 6.040 | 6.040 | 6.040 | 3,660 |
| 2025-02-06 | 6.520 | 6.520 | 6.140 | 6.400 | 6.400 | 9,136 |
| 2025-02-05 | 5.820 | 6.560 | 5.800 | 6.560 | 6.560 | 8,438 |
| 2025-02-04 | 6.000 | 6.000 | 5.820 | 5.920 | 5.920 | 12,549 |
| 2025-02-03 | 6.120 | 6.120 | 5.800 | 6.040 | 6.040 | 6,692 |
| 2025-01-31 | 6.020 | 6.660 | 6.020 | 6.120 | 6.120 | 1,065 |
| 2025-01-30 | 6.160 | 6.300 | 6.000 | 6.240 | 6.240 | 880 |
| 2025-01-29 | 6.700 | 6.700 | 6.080 | 6.180 | 6.180 | 12,531 |
| 2025-01-28 | 6.560 | 6.780 | 6.320 | 6.320 | 6.320 | 6,289 |
| 2025-01-27 | 6.420 | 6.620 | 6.240 | 6.560 | 6.560 | 13,194 |
| 2025-01-24 | 6.000 | 6.400 | 5.780 | 6.220 | 6.220 | 20,928 |
| 2025-01-23 | 6.000 | 6.040 | 5.880 | 6.040 | 6.040 | 8,336 |
| 2025-01-22 | 5.880 | 6.000 | 5.880 | 6.000 | 6.000 | 13,076 |
| 2025-01-21 | 5.600 | 5.960 | 5.600 | 5.960 | 5.960 | 7,148 |
| 2025-01-20 | 5.700 | 5.720 | 5.580 | 5.640 | 5.640 | 3,351 |
| 2025-01-17 | 5.800 | 5.800 | 5.600 | 5.780 | 5.780 | 6,844 |
| 2025-01-16 | 5.840 | 5.900 | 5.820 | 5.820 | 5.820 | 5,128 |
| 2025-01-15 | 5.960 | 5.980 | 5.820 | 5.980 | 5.980 | 6,438 |
| 2025-01-14 | 5.840 | 6.180 | 5.840 | 5.980 | 5.980 | 2,333 |
| 2025-01-13 | 6.000 | 6.220 | 5.820 | 6.220 | 6.220 | 8,914 |
| 2025-01-10 | 6.200 | 6.200 | 5.880 | 6.000 | 6.000 | 3,823 |
| 2025-01-09 | 5.760 | 6.220 | 5.760 | 6.220 | 6.220 | 12,146 |
| 2025-01-08 | 5.760 | 5.880 | 5.680 | 5.880 | 5.880 | 1,237 |
| 2025-01-07 | 5.760 | 5.880 | 5.760 | 5.880 | 5.880 | 1,792 |
| 2025-01-03 | 5.660 | 5.900 | 5.640 | 5.900 | 5.900 | 3,929 |
| 2025-01-02 | 5.780 | 5.880 | 5.660 | 5.780 | 5.780 | 3,627 |
| 2024-12-30 | 5.640 | 5.780 | 5.500 | 5.780 | 5.780 | 4,478 |
| 2024-12-27 | 5.640 | 5.660 | 5.500 | 5.660 | 5.660 | 6,311 |
| 2024-12-23 | 5.600 | 5.780 | 5.580 | 5.760 | 5.760 | 3,314 |
| 2024-12-20 | 5.700 | 5.700 | 5.660 | 5.660 | 5.660 | 1,312 |
| 2024-12-19 | 5.740 | 5.900 | 5.680 | 5.700 | 5.700 | 8,060 |
| 2024-12-18 | 5.900 | 5.900 | 5.740 | 5.900 | 5.900 | 3,081 |
| 2024-12-17 | 5.880 | 5.900 | 5.680 | 5.900 | 5.900 | 2,734 |
| 2024-12-16 | 5.760 | 5.880 | 5.760 | 5.880 | 5.880 | 264 |
| 2024-12-13 | 5.720 | 5.900 | 5.660 | 5.880 | 5.880 | 1,261 |
| 2024-12-12 | 5.780 | 5.880 | 5.680 | 5.880 | 5.880 | 3,613 |
| 2024-12-11 | 5.660 | 5.880 | 5.560 | 5.860 | 5.860 | 4,567 |
| 2024-12-10 | 5.860 | 5.860 | 5.700 | 5.720 | 5.720 | 5,101 |
| 2024-12-09 | 6.040 | 6.040 | 5.660 | 5.880 | 5.880 | 16,780 |
| 2024-12-06 | 5.680 | 6.280 | 5.680 | 6.060 | 6.060 | 9,508 |
| 2024-12-05 | 5.720 | 5.740 | 5.500 | 5.660 | 5.660 | 18,716 |
| 2024-12-04 | 5.900 | 5.900 | 5.740 | 5.740 | 5.740 | 4,187 |
| 2024-12-03 | 5.960 | 5.960 | 5.820 | 5.820 | 5.820 | 2,026 |
| 2024-12-02 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 7,008 |
| 2024-11-29 | 5.840 | 6.000 | 5.760 | 6.000 | 6.000 | 5,799 |
| 2024-11-28 | 5.920 | 6.060 | 5.840 | 5.860 | 5.860 | 5,244 |
| 2024-11-27 | 6.380 | 6.380 | 5.840 | 6.100 | 6.100 | 17,443 |
| 2024-11-26 | 5.760 | 6.600 | 5.720 | 6.480 | 6.480 | 11,958 |
| 2024-11-25 | 5.680 | 5.900 | 5.640 | 5.900 | 5.900 | 7,008 |
| 2024-11-22 | 5.700 | 5.900 | 5.500 | 5.680 | 5.680 | 5,791 |
| 2024-11-21 | 5.980 | 6.020 | 5.680 | 5.680 | 5.680 | 7,265 |
| 2024-11-20 | 5.760 | 5.880 | 5.700 | 5.880 | 5.880 | 3,456 |
| 2024-11-19 | 6.040 | 6.040 | 5.700 | 5.760 | 5.760 | 1,976 |
| 2024-11-18 | 6.000 | 6.040 | 5.680 | 6.040 | 6.040 | 5,636 |
| 2024-11-15 | 6.080 | 6.380 | 6.020 | 6.020 | 6.020 | 8,150 |
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.