Actic Group AB (publ) (STO:ATIC)
Sweden · Delayed Price · Currency is SEK 28.50
-2.00 (-6.56%)
Mar 2, 2026, 5:24 PM CET
Actic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 29.60 | 30.00 | 27.60 | 28.30 | - | -7.21% | 111,361 |
| Feb 27, 2026 | 31.10 | 31.40 | 29.60 | 30.50 | 30.50 | - | 76,376 |
| Feb 26, 2026 | 29.80 | 30.60 | 29.20 | 30.50 | 30.50 | 3.39% | 67,182 |
| Feb 25, 2026 | 29.00 | 30.00 | 28.50 | 29.50 | 29.50 | 1.72% | 41,566 |
| Feb 24, 2026 | 29.50 | 30.00 | 28.60 | 29.00 | 29.00 | -1.02% | 51,273 |
| Feb 23, 2026 | 28.00 | 29.60 | 28.00 | 29.30 | 29.30 | 4.64% | 71,738 |
| Feb 20, 2026 | 27.30 | 30.30 | 27.30 | 28.00 | 28.00 | 2.56% | 127,791 |
| Feb 19, 2026 | 25.60 | 27.70 | 24.80 | 27.30 | 27.30 | 9.20% | 134,401 |
| Feb 18, 2026 | 29.90 | 30.80 | 25.00 | 25.00 | 25.00 | -20.89% | 611,316 |
| Feb 17, 2026 | 32.00 | 32.50 | 30.70 | 31.60 | 31.60 | - | 76,451 |
| Feb 16, 2026 | 32.70 | 34.60 | 31.20 | 31.60 | 31.60 | -2.47% | 74,111 |
| Feb 13, 2026 | 32.70 | 32.80 | 31.70 | 32.40 | 32.40 | 0.93% | 39,902 |
| Feb 12, 2026 | 32.40 | 33.00 | 31.50 | 32.10 | 32.10 | -1.23% | 61,942 |
| Feb 11, 2026 | 32.80 | 33.20 | 31.80 | 32.50 | 32.50 | -1.22% | 53,944 |
| Feb 10, 2026 | 30.40 | 33.10 | 30.40 | 32.90 | 32.90 | 9.30% | 69,084 |
| Feb 9, 2026 | 29.60 | 30.80 | 29.00 | 30.10 | 30.10 | 2.73% | 56,376 |
| Feb 6, 2026 | 28.90 | 30.20 | 28.50 | 29.30 | 29.30 | 1.03% | 38,115 |
| Feb 5, 2026 | 28.70 | 29.50 | 28.30 | 29.00 | 29.00 | 2.11% | 50,120 |
| Feb 4, 2026 | 30.70 | 31.10 | 28.40 | 28.40 | 28.40 | -6.58% | 97,708 |
| Feb 3, 2026 | 30.00 | 31.20 | 29.80 | 30.40 | 30.40 | 3.05% | 64,967 |
| Feb 2, 2026 | 29.50 | 30.00 | 28.90 | 29.50 | 29.50 | -0.34% | 52,698 |
| Jan 30, 2026 | 30.50 | 31.20 | 29.60 | 29.60 | 29.60 | -2.63% | 50,276 |
| Jan 29, 2026 | 29.10 | 30.80 | 29.00 | 30.40 | 30.40 | 5.19% | 70,358 |
| Jan 28, 2026 | 28.90 | 29.40 | 28.10 | 28.90 | 28.90 | 1.40% | 28,823 |
| Jan 27, 2026 | 29.60 | 30.30 | 27.90 | 28.50 | 28.50 | -1.04% | 62,284 |
| Jan 26, 2026 | 28.30 | 29.00 | 27.90 | 28.80 | 28.80 | 2.13% | 55,658 |
| Jan 23, 2026 | 28.20 | 28.70 | 27.80 | 28.20 | 28.20 | -0.70% | 42,283 |
| Jan 22, 2026 | 29.00 | 29.50 | 28.00 | 28.40 | 28.40 | -2.07% | 110,687 |
| Jan 21, 2026 | 28.50 | 29.70 | 28.00 | 29.00 | 29.00 | 0.69% | 63,722 |
| Jan 20, 2026 | 28.80 | 29.70 | 28.20 | 28.80 | 28.80 | -0.69% | 69,705 |
| Jan 19, 2026 | 28.50 | 29.60 | 28.30 | 29.00 | 29.00 | -2.68% | 95,763 |
| Jan 16, 2026 | 31.70 | 31.70 | 29.50 | 29.80 | 29.80 | -5.99% | 75,513 |
| Jan 15, 2026 | 29.60 | 32.00 | 29.60 | 31.70 | 31.70 | 6.02% | 95,225 |
| Jan 14, 2026 | 30.20 | 30.20 | 29.00 | 29.90 | 29.90 | -1.64% | 64,543 |
| Jan 13, 2026 | 30.70 | 31.40 | 29.30 | 30.40 | 30.40 | -0.65% | 114,926 |
| Jan 12, 2026 | 30.90 | 32.50 | 29.20 | 30.60 | 30.60 | -1.92% | 195,851 |
| Jan 9, 2026 | 33.20 | 33.50 | 30.10 | 31.20 | 31.20 | -6.02% | 214,753 |
| Jan 8, 2026 | 35.10 | 35.40 | 32.80 | 33.20 | 33.20 | -4.05% | 152,337 |
| Jan 7, 2026 | 38.90 | 39.40 | 33.60 | 34.60 | 34.60 | -10.13% | 319,082 |
| Jan 5, 2026 | 38.40 | 39.60 | 38.20 | 38.50 | 38.50 | 1.05% | 102,378 |
| Jan 2, 2026 | 35.80 | 39.60 | 35.80 | 38.10 | 38.10 | 6.72% | 217,533 |
| Dec 30, 2025 | 35.30 | 36.20 | 34.60 | 35.70 | 35.70 | 1.42% | 60,532 |
| Dec 29, 2025 | 32.50 | 35.70 | 32.50 | 35.20 | 35.20 | 9.32% | 142,463 |
| Dec 23, 2025 | 33.50 | 34.20 | 32.20 | 32.20 | 32.20 | -4.45% | 91,971 |
| Dec 22, 2025 | 34.80 | 35.50 | 33.40 | 33.70 | 33.70 | -3.16% | 110,092 |
| Dec 19, 2025 | 35.80 | 36.00 | 34.50 | 34.80 | 34.80 | -3.06% | 61,736 |
| Dec 18, 2025 | 35.90 | 36.50 | 35.00 | 35.90 | 35.90 | -0.28% | 92,064 |
| Dec 17, 2025 | 36.00 | 36.20 | 33.80 | 36.00 | 36.00 | -4.76% | 208,127 |
| Dec 16, 2025 | 34.80 | 38.60 | 34.70 | 37.80 | 37.80 | 9.25% | 240,046 |
| Dec 15, 2025 | 35.90 | 36.70 | 34.00 | 34.60 | 34.60 | -2.26% | 136,869 |