Actic Group AB (publ) (STO:ATIC)
Sweden · Delayed Price · Currency is SEK 36.50
-0.50 (-1.35%)
Aug 1, 2025, 5:29 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 18.70 | 19.70 | 18.70 | 19.00 | 19.00 | 1.88% | 80,720 |
| Jun 23, 2025 | 18.90 | 18.90 | 17.60 | 18.65 | 18.65 | -1.06% | 79,708 |
| Jun 19, 2025 | 19.65 | 19.80 | 18.40 | 18.85 | 18.85 | -5.51% | 120,491 |
| Jun 18, 2025 | 20.50 | 21.40 | 19.80 | 19.95 | 19.95 | -1.24% | 67,555 |
| Jun 17, 2025 | 19.90 | 21.30 | 19.50 | 20.20 | 20.20 | 1.51% | 71,353 |
| Jun 16, 2025 | 21.40 | 21.60 | 19.70 | 19.90 | 19.90 | -7.87% | 152,734 |
| Jun 13, 2025 | 22.60 | 22.60 | 21.40 | 21.60 | 21.60 | -4.42% | 52,005 |
| Jun 12, 2025 | 22.80 | 23.10 | 21.80 | 22.60 | 22.60 | -0.88% | 33,206 |
| Jun 11, 2025 | 23.20 | 23.60 | 22.60 | 22.80 | 22.80 | -2.15% | 36,996 |
| Jun 10, 2025 | 24.90 | 25.00 | 23.00 | 23.30 | 23.30 | -5.28% | 104,525 |
| Jun 9, 2025 | 25.00 | 26.00 | 24.50 | 24.60 | 24.60 | -1.20% | 98,459 |
| Jun 5, 2025 | 23.30 | 25.60 | 23.20 | 24.90 | 24.90 | 7.33% | 180,660 |
| Jun 4, 2025 | 22.00 | 23.80 | 21.10 | 23.20 | 23.20 | 7.41% | 136,511 |
| Jun 3, 2025 | 20.80 | 22.20 | 20.00 | 21.60 | 21.60 | 4.35% | 82,927 |
| Jun 2, 2025 | 20.70 | 22.30 | 20.30 | 20.70 | 20.70 | -1.43% | 196,153 |
| May 30, 2025 | 21.90 | 22.60 | 19.65 | 21.00 | 21.00 | -4.55% | 145,196 |
| May 28, 2025 | 21.30 | 23.60 | 21.30 | 22.00 | 22.00 | 4.27% | 160,485 |
| May 27, 2025 | 18.00 | 21.20 | 17.45 | 21.10 | 21.10 | 13.75% | 232,684 |
| May 26, 2025 | 20.00 | 21.30 | 18.20 | 18.55 | 18.55 | -7.25% | 146,590 |
| May 23, 2025 | 22.90 | 24.70 | 19.60 | 20.00 | 20.00 | -11.89% | 310,639 |
| May 22, 2025 | 24.00 | 24.00 | 22.70 | 22.70 | 22.70 | -4.62% | 82,802 |
| May 21, 2025 | 25.20 | 25.60 | 23.30 | 23.80 | 23.80 | -4.80% | 145,366 |