Actic Group AB historical data

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

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
2026-09-18	25.800	26.950	25.700	26.950	26.950	5,106
2026-09-17	26.100	26.350	25.700	25.850	25.850	9,084
2026-09-16	26.400	26.400	25.800	26.100	26.100	8,038
2026-09-15	27.050	27.100	26.000	26.400	26.400	7,998
2026-09-14	27.050	27.050	26.600	27.050	27.050	7,297
2026-09-11	27.150	27.200	26.750	27.150	27.150	6,707
2026-09-10	26.950	27.200	26.450	26.700	26.700	15,429
2026-09-09	27.250	27.300	26.300	27.000	27.000	29,378
2026-09-08	27.250	27.300	27.100	27.300	27.300	4,644
2026-09-07	27.200	27.400	27.000	27.300	27.300	7,042
2026-09-04	27.550	27.550	27.050	27.300	27.300	5,106
2026-09-03	27.150	28.000	27.150	27.300	27.300	14,909
2026-09-02	27.200	27.500	27.000	27.500	27.500	14,484
2026-09-01	27.850	27.850	26.900	27.500	27.500	53,054
2026-08-31	28.500	29.100	27.800	27.950	27.950	25,417
2026-08-28	28.950	29.200	28.400	29.050	29.050	8,984
2026-08-27	28.800	29.000	28.400	28.750	28.750	10,017
2026-08-26	29.250	29.300	28.750	29.000	29.000	6,670
2026-08-25	29.550	29.950	28.350	28.700	28.700	34,077
2026-08-24	29.700	30.050	29.250	29.250	29.250	17,606
2026-08-21	30.000	30.600	29.750	30.150	30.150	12,328
2026-08-20	30.900	30.900	29.650	30.600	30.600	17,710
2026-08-19	30.500	30.950	29.650	30.550	30.550	21,213
2026-08-18	30.800	31.100	30.150	30.700	30.700	10,967
2026-08-17	30.650	31.100	28.850	30.850	30.850	13,671
2026-08-14	29.800	31.150	28.800	30.800	30.800	25,935
2026-08-13	29.400	29.850	28.650	29.550	29.550	14,733
2026-08-12	29.200	30.000	28.800	29.500	29.500	4,567
2026-08-11	29.300	29.300	28.750	29.050	29.050	22,100
2026-08-10	30.100	30.400	29.150	29.200	29.200	14,642
2026-08-07	29.950	31.150	29.900	30.400	30.400	10,741
2026-08-06	30.300	31.200	29.350	30.200	30.200	9,744
2026-08-05	30.150	30.750	29.800	30.150	30.150	7,293
2026-08-04	30.200	30.400	29.700	30.400	30.400	9,551
2026-08-03	29.200	30.350	29.050	30.200	30.200	13,014
2026-07-31	29.300	29.400	28.650	29.300	29.300	6,325
2026-07-30	29.000	29.450	28.900	29.450	29.450	4,685
2026-07-29	28.800	29.250	28.500	29.200	29.200	7,462

Page 1 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.