Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 33.800 | 33.850 | 31.500 | 31.900 | 31.900 | 71,616 |
| 2026-05-05 | 31.950 | 33.950 | 31.800 | 33.250 | 33.250 | 55,608 |
| 2026-05-04 | 32.100 | 33.250 | 31.850 | 32.000 | 32.000 | 23,581 |
| 2026-04-30 | 32.050 | 33.250 | 32.050 | 32.350 | 32.350 | 9,410 |
| 2026-04-29 | 32.350 | 32.800 | 32.000 | 32.350 | 32.350 | 11,653 |
| 2026-04-28 | 32.750 | 32.900 | 31.800 | 32.350 | 32.350 | 18,680 |
| 2026-04-27 | 31.550 | 32.900 | 31.000 | 32.900 | 32.900 | 37,236 |
| 2026-04-24 | 33.000 | 35.000 | 31.150 | 31.550 | 31.550 | 75,702 |
← NewerPage 3 of 3 · 128 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.