Actic Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 23.200 | 23.400 | 22.600 | 23.300 | 23.300 | 51,283 |
| 2025-11-05 | 23.500 | 23.600 | 22.700 | 23.400 | 23.400 | 54,921 |
| 2025-11-04 | 24.100 | 24.500 | 23.500 | 23.600 | 23.600 | 39,412 |
| 2025-11-03 | 23.900 | 24.700 | 23.600 | 24.100 | 24.100 | 46,051 |
| 2025-10-31 | 23.900 | 24.300 | 23.700 | 24.000 | 24.000 | 28,491 |
| 2025-10-30 | 24.400 | 24.800 | 23.700 | 24.000 | 24.000 | 55,986 |
| 2025-10-29 | 24.700 | 25.100 | 23.900 | 24.500 | 24.500 | 90,616 |
| 2025-10-28 | 24.300 | 26.000 | 23.800 | 24.400 | 24.400 | 131,300 |
| 2025-10-27 | 25.600 | 25.600 | 23.900 | 24.700 | 24.700 | 183,350 |
| 2025-10-24 | 26.400 | 26.900 | 24.700 | 25.600 | 25.600 | 150,320 |
| 2025-10-23 | 23.300 | 26.600 | 23.200 | 26.000 | 26.000 | 321,164 |
← NewerPage 5 of 5 · 251 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.