Actic Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	12.100	12.350	11.800	11.900	10.908	7,780
2022-01-11	11.500	12.250	11.000	12.100	11.091	9,463
2022-01-10	12.100	12.350	11.150	11.700	10.724	13,269
2022-01-07	12.350	12.350	11.800	12.100	11.091	4,936
2022-01-05	12.200	12.350	12.000	12.350	11.320	6,843
2022-01-04	12.300	12.300	12.000	12.200	11.183	1,588
2022-01-03	11.800	12.400	11.250	12.300	11.274	18,512
2021-12-30	11.550	11.850	11.550	11.800	10.816	26,641
2021-12-29	11.500	11.900	11.400	11.550	10.587	6,585
2021-12-28	11.600	11.600	11.300	11.500	10.541	6,875
2021-12-27	11.450	11.550	11.000	11.550	10.587	27,954
2021-12-23	11.150	11.500	11.000	11.450	10.495	9,579
2021-12-22	10.950	11.000	10.850	11.000	10.083	5,962
2021-12-21	10.850	11.050	10.850	10.950	10.037	5,300
2021-12-20	11.000	11.000	10.750	10.850	9.945	5,509
2021-12-17	11.000	11.000	10.800	11.000	10.083	10,641
2021-12-16	10.900	11.150	10.750	11.000	10.083	10,282
2021-12-15	10.950	11.150	10.900	10.900	9.991	2,533
2021-12-14	12.000	12.000	10.500	10.950	10.037	48,047
2021-12-13	12.000	12.100	11.000	11.200	10.266	27,303
2021-12-10	12.300	12.300	11.950	12.000	10.999	10,102
2021-12-09	12.750	12.750	12.200	12.300	11.274	5,994
2021-12-08	12.200	12.700	12.200	12.500	11.458	1,964
2021-12-07	12.500	12.750	12.200	12.400	11.366	11,089
2021-12-06	13.000	13.000	12.600	12.750	11.687	3,181
2021-12-03	13.500	13.500	12.400	13.000	11.916	19,814
2021-12-02	13.000	13.000	12.950	13.000	11.916	1,569
2021-12-01	13.000	13.000	12.350	13.000	11.916	8,108
2021-11-30	13.000	13.000	12.550	13.000	11.916	17,630
2021-11-29	12.850	13.400	12.850	12.900	11.824	6,534
2021-11-26	13.500	13.650	12.550	12.800	11.733	46,089
2021-11-25	13.300	14.050	13.300	13.900	12.741	3,570
2021-11-24	13.950	14.100	13.750	13.750	12.604	12,101
2021-11-23	14.050	14.100	13.800	13.950	12.787	4,699
2021-11-22	13.750	14.050	13.650	14.050	12.879	2,715
2021-11-19	13.800	14.000	13.550	13.750	12.604	5,425
2021-11-18	14.000	14.100	13.550	13.800	12.649	8,587
2021-11-17	13.600	14.000	13.450	14.000	12.833	8,870
2021-11-16	13.050	13.800	13.050	13.600	12.466	639,468
2021-11-15	13.300	13.900	13.100	13.750	12.604	18,935
2021-11-12	12.900	14.250	12.650	13.300	12.191	39,532
2021-11-11	12.950	13.200	12.800	12.900	11.824	8,391
2021-11-10	12.750	12.950	12.550	12.950	11.870	5,018
2021-11-09	12.950	13.000	12.650	12.800	11.733	92,150
2021-11-08	13.200	13.500	12.750	13.250	12.145	31,485
2021-11-05	13.400	13.400	12.750	13.100	12.008	9,159
2021-11-04	13.050	13.600	12.850	13.400	12.283	22,033
2021-11-03	13.100	13.500	12.900	13.050	11.962	124,601
2021-11-02	13.200	13.650	13.000	13.550	12.420	23,870
2021-11-01	13.250	13.250	12.900	13.200	12.099	9,562
2021-10-29	12.900	13.300	12.700	13.250	12.145	10,105
2021-10-28	12.850	13.400	12.700	12.900	11.824	9,474
2021-10-27	12.950	13.150	12.700	12.950	11.870	37,994
2021-10-26	13.400	13.900	12.850	13.100	12.008	22,436
2021-10-25	13.500	13.500	12.750	13.250	12.145	15,435
2021-10-22	13.200	13.950	13.000	13.450	12.329	20,373
2021-10-21	13.650	13.650	13.200	13.200	12.099	3,770
2021-10-20	13.550	13.750	13.000	13.650	12.512	8,358
2021-10-19	13.700	13.700	13.500	13.550	12.420	4,617
2021-10-18	13.500	13.950	13.200	13.500	12.374	10,511

← NewerPage 21 of 22 · 1,262 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.