Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.400 | 6.400 | 6.040 | 6.260 | 6.260 | 1,342 |
| 2024-11-13 | 6.400 | 6.680 | 6.060 | 6.400 | 6.400 | 10,454 |
| 2024-11-12 | 6.200 | 6.260 | 6.020 | 6.200 | 6.200 | 11,306 |
| 2024-11-11 | 6.340 | 6.560 | 6.180 | 6.320 | 6.320 | 9,718 |
| 2024-11-08 | 6.320 | 6.900 | 6.300 | 6.400 | 6.400 | 12,377 |
| 2024-11-07 | 6.180 | 6.460 | 6.020 | 6.140 | 6.140 | 1,540 |
| 2024-11-06 | 6.480 | 6.920 | 6.260 | 6.260 | 6.260 | 10,510 |
| 2024-11-05 | 6.080 | 6.500 | 5.940 | 6.400 | 6.400 | 14,075 |
| 2024-11-04 | 6.220 | 6.220 | 6.000 | 6.000 | 6.000 | 6,488 |
| 2024-11-01 | 6.400 | 6.500 | 6.020 | 6.220 | 6.220 | 8,356 |
| 2024-10-31 | 6.480 | 6.500 | 6.380 | 6.400 | 6.400 | 6,763 |
| 2024-10-30 | 6.700 | 6.880 | 6.200 | 6.500 | 6.500 | 29,111 |
| 2024-10-29 | 6.980 | 6.980 | 6.000 | 6.700 | 6.700 | 50,545 |
| 2024-10-28 | 6.500 | 7.180 | 6.500 | 7.000 | 7.000 | 61,091 |
| 2024-10-25 | 6.200 | 6.440 | 6.200 | 6.440 | 6.440 | 6,037 |
| 2024-10-24 | 6.380 | 6.400 | 6.200 | 6.200 | 6.200 | 5,286 |
| 2024-10-23 | 6.000 | 6.360 | 6.000 | 6.360 | 6.360 | 9,036 |
| 2024-10-22 | 6.060 | 6.320 | 5.820 | 6.000 | 6.000 | 6,524 |
| 2024-10-21 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 94 |
| 2024-10-18 | 6.060 | 6.060 | 5.880 | 6.060 | 6.060 | 1,152 |
| 2024-10-17 | 6.200 | 6.260 | 5.940 | 6.060 | 6.060 | 4,198 |
| 2024-10-16 | 5.760 | 6.200 | 5.760 | 6.200 | 6.200 | 13,249 |
| 2024-10-15 | 5.800 | 6.240 | 5.660 | 5.740 | 5.740 | 22,844 |
| 2024-10-14 | 5.800 | 5.800 | 5.620 | 5.800 | 5.800 | 5,373 |
| 2024-10-11 | 5.960 | 5.960 | 5.800 | 5.800 | 5.800 | 7,060 |
| 2024-10-10 | 5.680 | 5.720 | 5.520 | 5.720 | 5.720 | 13,445 |
| 2024-10-09 | 5.800 | 6.000 | 5.680 | 5.680 | 5.680 | 5,512 |
| 2024-10-08 | 6.080 | 6.080 | 5.740 | 5.800 | 5.800 | 5,013 |
| 2024-10-07 | 6.080 | 6.560 | 5.700 | 6.080 | 6.080 | 26,675 |
| 2024-10-04 | 6.120 | 6.140 | 5.940 | 6.100 | 6.100 | 8,379 |
| 2024-10-03 | 6.240 | 6.380 | 6.080 | 6.140 | 6.140 | 5,388 |
| 2024-10-02 | 6.120 | 6.580 | 6.120 | 6.240 | 6.240 | 5,263 |
| 2024-10-01 | 6.240 | 6.240 | 6.100 | 6.100 | 6.100 | 12,730 |
| 2024-09-30 | 6.480 | 6.480 | 6.240 | 6.240 | 6.240 | 5,833 |
| 2024-09-27 | 6.300 | 6.420 | 6.220 | 6.420 | 6.420 | 9,807 |
| 2024-09-26 | 6.500 | 6.720 | 6.380 | 6.380 | 6.380 | 30,643 |
| 2024-09-25 | 6.360 | 6.620 | 6.340 | 6.400 | 6.400 | 16,906 |
| 2024-09-24 | 6.660 | 6.660 | 6.340 | 6.380 | 6.380 | 6,110 |
| 2024-09-23 | 6.580 | 6.700 | 6.340 | 6.660 | 6.660 | 4,621 |
| 2024-09-20 | 6.700 | 6.700 | 6.440 | 6.580 | 6.580 | 10,997 |
| 2024-09-19 | 6.520 | 6.700 | 6.420 | 6.700 | 6.700 | 8,634 |
| 2024-09-18 | 6.700 | 6.800 | 6.300 | 6.520 | 6.520 | 5,209 |
| 2024-09-17 | 6.100 | 6.900 | 6.100 | 6.700 | 6.700 | 12,929 |
| 2024-09-16 | 6.180 | 6.860 | 6.180 | 6.340 | 6.340 | 12,170 |
| 2024-09-13 | 6.160 | 6.640 | 6.020 | 6.200 | 6.200 | 14,142 |
| 2024-09-12 | 6.600 | 6.840 | 5.680 | 6.200 | 6.200 | 50,058 |
| 2024-09-11 | 6.760 | 7.360 | 6.500 | 6.600 | 6.600 | 19,047 |
| 2024-09-10 | 7.000 | 7.000 | 6.640 | 6.780 | 6.780 | 5,347 |
| 2024-09-09 | 6.920 | 7.260 | 6.920 | 7.000 | 7.000 | 8,578 |
| 2024-09-06 | 7.000 | 7.380 | 6.800 | 6.920 | 6.920 | 10,721 |
| 2024-09-05 | 7.100 | 7.460 | 6.540 | 7.000 | 7.000 | 41,564 |
| 2024-09-04 | 6.800 | 7.260 | 6.500 | 7.000 | 7.000 | 19,886 |
| 2024-09-03 | 6.860 | 7.700 | 6.540 | 6.880 | 6.880 | 84,921 |
| 2024-09-02 | 7.460 | 7.460 | 6.720 | 6.920 | 6.920 | 77,770 |
| 2024-08-30 | 8.680 | 8.680 | 7.280 | 7.480 | 7.480 | 202,934 |
| 2024-08-29 | 9.220 | 9.300 | 7.640 | 8.680 | 8.680 | 364,121 |
| 2024-08-28 | 7.640 | 9.880 | 7.640 | 9.420 | 9.420 | 430,218 |
| 2024-08-27 | 6.700 | 8.980 | 6.700 | 7.520 | 7.520 | 336,438 |
| 2024-08-26 | 5.540 | 7.320 | 5.540 | 6.500 | 6.500 | 108,194 |
| 2024-08-23 | 5.680 | 5.780 | 5.500 | 5.540 | 5.540 | 12,500 |
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.