Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 23.850 | 25.750 | 23.600 | 25.000 | 25.000 | 38,559 |
| 2026-10-19 | 23.300 | 23.850 | 23.200 | 23.800 | 23.800 | 40,953 |
| 2026-10-16 | 23.850 | 23.900 | 23.150 | 23.850 | 23.850 | 6,438 |
| 2026-10-15 | 23.200 | 23.900 | 23.200 | 23.250 | 23.250 | 11,227 |
| 2026-10-14 | 23.950 | 24.000 | 23.350 | 23.350 | 23.350 | 4,061 |
| 2026-10-13 | 23.450 | 24.100 | 23.300 | 23.700 | 23.700 | 19,502 |
| 2026-10-12 | 24.150 | 24.600 | 23.600 | 23.850 | 23.850 | 10,572 |
| 2026-10-09 | 23.600 | 24.500 | 23.000 | 24.000 | 24.000 | 28,816 |
| 2026-10-08 | 24.150 | 24.200 | 23.650 | 24.000 | 24.000 | 4,488 |
| 2026-10-07 | 24.100 | 25.000 | 24.050 | 24.200 | 24.200 | 7,309 |
| 2026-10-06 | 24.050 | 24.550 | 24.000 | 24.250 | 24.250 | 11,352 |
| 2026-10-05 | 24.050 | 24.900 | 23.850 | 24.400 | 24.400 | 11,928 |
| 2026-10-02 | 24.050 | 24.650 | 23.850 | 24.350 | 24.350 | 6,974 |
| 2026-10-01 | 25.050 | 25.250 | 23.900 | 24.350 | 24.350 | 30,155 |
| 2026-09-30 | 25.600 | 26.450 | 24.800 | 25.050 | 25.050 | 5,405 |
| 2026-09-29 | 25.100 | 25.600 | 25.000 | 25.550 | 25.550 | 18,374 |
| 2026-09-28 | 25.050 | 25.700 | 24.600 | 25.400 | 25.400 | 22,863 |
| 2026-09-25 | 25.000 | 25.550 | 24.900 | 25.400 | 25.400 | 3,356 |
| 2026-09-24 | 25.500 | 25.900 | 24.850 | 25.000 | 25.000 | 11,141 |
| 2026-09-23 | 25.950 | 26.050 | 25.500 | 25.500 | 25.500 | 9,709 |
| 2026-09-22 | 26.250 | 26.600 | 25.800 | 26.200 | 26.200 | 3,565 |
| 2026-09-21 | 26.300 | 26.950 | 26.000 | 26.400 | 26.400 | 36,749 |
Page 1 of 1 · 22 trading days
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.