Actic Group AB (publ) (STO:ATIC)
Sweden · Delayed Price · Currency is SEK 28.80
-0.80 (-2.70%)
Sep 2, 2025, 5:29 PM CET
Actic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 29.70 | 29.70 | 28.20 | 28.80 | 28.80 | -2.70% | 126,718 |
| Sep 1, 2025 | 29.00 | 30.40 | 28.70 | 29.60 | 29.60 | 4.23% | 138,401 |
| Aug 29, 2025 | 31.00 | 31.10 | 28.30 | 28.40 | 28.40 | -9.27% | 162,245 |
| Aug 28, 2025 | 29.70 | 31.30 | 29.50 | 31.30 | 31.30 | 6.46% | 211,532 |
| Aug 27, 2025 | 28.30 | 29.70 | 27.80 | 29.40 | 29.40 | 5.76% | 167,955 |
| Aug 26, 2025 | 26.20 | 28.70 | 25.70 | 27.80 | 27.80 | 4.51% | 192,988 |
| Aug 25, 2025 | 26.80 | 27.50 | 26.00 | 26.60 | 26.60 | 0.38% | 96,981 |
| Aug 22, 2025 | 25.50 | 26.90 | 25.10 | 26.50 | 26.50 | 3.52% | 118,814 |
| Aug 21, 2025 | 27.20 | 27.90 | 24.80 | 25.60 | 25.60 | -7.25% | 163,585 |
| Aug 20, 2025 | 27.00 | 28.00 | 26.30 | 27.60 | 27.60 | 1.85% | 87,577 |
| Aug 19, 2025 | 26.50 | 27.60 | 25.90 | 27.10 | 27.10 | 1.50% | 125,018 |
| Aug 18, 2025 | 26.90 | 28.00 | 26.20 | 26.70 | 26.70 | -1.11% | 275,920 |
| Aug 15, 2025 | 28.30 | 29.80 | 27.00 | 27.00 | 27.00 | -4.93% | 175,656 |
| Aug 14, 2025 | 29.90 | 30.60 | 27.70 | 28.40 | 28.40 | -5.33% | 274,989 |
| Aug 13, 2025 | 32.20 | 32.20 | 30.00 | 30.00 | 30.00 | -6.83% | 154,065 |
| Aug 12, 2025 | 32.60 | 33.20 | 30.70 | 32.20 | 32.20 | -1.83% | 149,017 |
| Aug 11, 2025 | 34.00 | 35.40 | 32.40 | 32.80 | 32.80 | -1.50% | 156,568 |
| Aug 8, 2025 | 33.20 | 34.20 | 32.00 | 33.30 | 33.30 | - | 109,393 |
| Aug 7, 2025 | 34.50 | 35.60 | 33.30 | 33.30 | 33.30 | -2.06% | 102,575 |
| Aug 6, 2025 | 35.00 | 35.70 | 34.00 | 34.00 | 34.00 | -1.73% | 105,553 |
| Aug 5, 2025 | 34.40 | 35.30 | 34.00 | 34.60 | 34.60 | 1.17% | 123,993 |
| Aug 4, 2025 | 36.50 | 36.70 | 34.20 | 34.20 | 34.20 | -6.30% | 239,001 |
| Aug 1, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 154,096 |
| Jul 31, 2025 | 37.30 | 37.90 | 36.20 | 37.00 | 37.00 | 0.82% | 147,323 |
| Jul 30, 2025 | 36.70 | 38.90 | 36.10 | 36.70 | 36.70 | 3.38% | 176,191 |
| Jul 29, 2025 | 38.10 | 39.80 | 35.50 | 35.50 | 35.50 | -5.33% | 296,164 |
| Jul 28, 2025 | 38.30 | 38.80 | 35.80 | 37.50 | 37.50 | -1.57% | 369,559 |
| Jul 25, 2025 | 35.40 | 38.50 | 35.20 | 38.10 | 38.10 | 8.86% | 537,400 |
| Jul 24, 2025 | 31.40 | 36.00 | 29.60 | 35.00 | 35.00 | 12.90% | 392,981 |
| Jul 23, 2025 | 30.00 | 31.70 | 29.80 | 31.00 | 31.00 | 4.38% | 193,972 |
| Jul 22, 2025 | 28.20 | 30.60 | 28.00 | 29.70 | 29.70 | 6.07% | 263,245 |
| Jul 21, 2025 | 29.30 | 29.30 | 27.60 | 28.00 | 28.00 | -6.67% | 259,787 |
| Jul 18, 2025 | 34.80 | 34.80 | 28.70 | 30.00 | 30.00 | -15.01% | 533,530 |
| Jul 17, 2025 | 29.40 | 35.90 | 29.10 | 35.30 | 35.30 | 21.72% | 820,748 |
| Jul 16, 2025 | 28.50 | 29.70 | 25.00 | 29.00 | 29.00 | 12.84% | 682,387 |
| Jul 15, 2025 | 25.90 | 26.60 | 24.20 | 25.70 | 25.70 | -0.39% | 200,989 |
| Jul 14, 2025 | 28.20 | 28.40 | 25.60 | 25.80 | 25.80 | -7.53% | 200,447 |
| Jul 11, 2025 | 27.80 | 29.40 | 27.40 | 27.90 | 27.90 | 1.45% | 172,528 |
| Jul 10, 2025 | 26.50 | 28.50 | 25.80 | 27.50 | 27.50 | 2.61% | 171,105 |
| Jul 9, 2025 | 28.10 | 28.10 | 26.40 | 26.80 | 26.80 | -4.29% | 149,232 |
| Jul 8, 2025 | 29.40 | 29.50 | 27.00 | 28.00 | 28.00 | -4.44% | 210,418 |
| Jul 7, 2025 | 28.70 | 30.00 | 25.10 | 29.30 | 29.30 | 2.45% | 353,745 |
| Jul 4, 2025 | 28.00 | 29.70 | 27.10 | 28.60 | 28.60 | 2.88% | 416,595 |
| Jul 3, 2025 | 24.30 | 29.00 | 23.90 | 27.80 | 27.80 | 16.81% | 546,324 |
| Jul 2, 2025 | 22.60 | 24.50 | 22.60 | 23.80 | 23.80 | 6.73% | 243,812 |
| Jul 1, 2025 | 20.10 | 23.00 | 20.10 | 22.30 | 22.30 | 11.78% | 195,340 |
| Jun 30, 2025 | 19.40 | 20.20 | 19.40 | 19.95 | 19.95 | 2.84% | 46,275 |
| Jun 27, 2025 | 19.75 | 20.10 | 18.95 | 19.40 | 19.40 | -1.27% | 60,047 |
| Jun 26, 2025 | 19.25 | 20.50 | 19.25 | 19.65 | 19.65 | 2.08% | 49,250 |
| Jun 25, 2025 | 19.15 | 19.65 | 19.00 | 19.25 | 19.25 | 1.32% | 23,870 |