Actic Group AB (publ) (STO:ATIC)
Sweden · Delayed Price · Currency is SEK 30.80
+1.25 (4.23%)
Aug 14, 2026, 5:29 PM CET
Actic Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 29.80 | 31.15 | 28.80 | 30.80 | 30.80 | 4.23% | 25,935 |
| Aug 13, 2026 | 29.40 | 29.85 | 28.65 | 29.55 | 29.55 | 0.17% | 14,733 |
| Aug 12, 2026 | 29.20 | 30.00 | 28.80 | 29.50 | 29.50 | 1.55% | 4,567 |
| Aug 11, 2026 | 29.30 | 29.30 | 28.75 | 29.05 | 29.05 | -0.51% | 22,100 |
| Aug 10, 2026 | 30.10 | 30.40 | 29.15 | 29.20 | 29.20 | -3.95% | 14,642 |
| Aug 7, 2026 | 29.95 | 31.15 | 29.90 | 30.40 | 30.40 | 0.66% | 10,741 |
| Aug 6, 2026 | 30.30 | 31.20 | 29.35 | 30.20 | 30.20 | 0.17% | 9,744 |
| Aug 5, 2026 | 30.15 | 30.75 | 29.80 | 30.15 | 30.15 | -0.82% | 7,293 |
| Aug 4, 2026 | 30.20 | 30.40 | 29.70 | 30.40 | 30.40 | 0.66% | 9,551 |
| Aug 3, 2026 | 29.20 | 30.35 | 29.05 | 30.20 | 30.20 | 3.07% | 13,014 |
| Jul 31, 2026 | 29.30 | 29.40 | 28.65 | 29.30 | 29.30 | -0.51% | 6,325 |
| Jul 30, 2026 | 29.00 | 29.45 | 28.90 | 29.45 | 29.45 | 0.86% | 4,685 |
| Jul 29, 2026 | 28.80 | 29.25 | 28.50 | 29.20 | 29.20 | 1.39% | 7,462 |
| Jul 28, 2026 | 27.65 | 29.25 | 27.65 | 28.80 | 28.80 | 3.78% | 14,124 |
| Jul 27, 2026 | 27.80 | 28.00 | 26.80 | 27.75 | 27.75 | -0.89% | 58,850 |
| Jul 24, 2026 | 28.25 | 28.35 | 27.50 | 28.00 | 28.00 | -0.53% | 19,319 |
| Jul 23, 2026 | 27.90 | 28.35 | 27.30 | 28.15 | 28.15 | 0.54% | 31,603 |
| Jul 22, 2026 | 28.55 | 28.85 | 27.50 | 28.00 | 28.00 | -1.75% | 36,690 |
| Jul 21, 2026 | 28.85 | 29.00 | 28.40 | 28.50 | 28.50 | -1.38% | 14,686 |
| Jul 20, 2026 | 29.65 | 29.65 | 28.60 | 28.90 | 28.90 | -2.86% | 30,838 |
| Jul 17, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 8,823 |
| Jul 16, 2026 | 29.80 | 30.00 | 29.20 | 30.00 | 30.00 | 1.01% | 8,170 |
| Jul 15, 2026 | 29.80 | 29.85 | 29.10 | 29.70 | 29.70 | -0.17% | 6,505 |
| Jul 14, 2026 | 29.85 | 29.85 | 29.25 | 29.75 | 29.75 | 0.85% | 9,042 |
| Jul 13, 2026 | 29.40 | 29.50 | 29.00 | 29.50 | 29.50 | -0.67% | 6,300 |
| Jul 10, 2026 | 29.35 | 30.40 | 29.30 | 29.70 | 29.70 | 0.34% | 7,868 |
| Jul 9, 2026 | 29.20 | 30.00 | 29.20 | 29.60 | 29.60 | 1.20% | 12,966 |
| Jul 8, 2026 | 29.90 | 29.90 | 29.10 | 29.25 | 29.25 | -2.17% | 23,539 |
| Jul 7, 2026 | 30.50 | 30.55 | 29.85 | 29.90 | 29.90 | -3.08% | 20,633 |
| Jul 6, 2026 | 30.75 | 31.30 | 30.25 | 30.85 | 30.85 | -0.64% | 13,816 |
| Jul 3, 2026 | 31.00 | 31.15 | 30.40 | 31.05 | 31.05 | -0.32% | 13,868 |
| Jul 2, 2026 | 31.25 | 31.95 | 30.80 | 31.15 | 31.15 | 0.65% | 4,442 |
| Jul 1, 2026 | 30.90 | 31.50 | 30.45 | 30.95 | 30.95 | -1.12% | 8,646 |
| Jun 30, 2026 | 31.10 | 31.55 | 30.50 | 31.30 | 31.30 | 0.97% | 20,759 |
| Jun 29, 2026 | 31.55 | 32.00 | 31.00 | 31.00 | 31.00 | -2.52% | 4,879 |
| Jun 26, 2026 | 32.60 | 32.60 | 31.10 | 31.80 | 31.80 | -2.30% | 11,406 |
| Jun 25, 2026 | 31.75 | 32.70 | 31.65 | 32.55 | 32.55 | 2.04% | 13,546 |
| Jun 24, 2026 | 30.45 | 32.00 | 30.45 | 31.90 | 31.90 | 4.25% | 6,931 |
| Jun 23, 2026 | 29.60 | 30.75 | 29.10 | 30.60 | 30.60 | 2.00% | 12,645 |
| Jun 22, 2026 | 30.30 | 30.30 | 29.60 | 30.00 | 30.00 | -0.17% | 20,442 |
| Jun 18, 2026 | 30.95 | 30.95 | 30.00 | 30.05 | 30.05 | -3.06% | 12,871 |
| Jun 17, 2026 | 30.95 | 31.00 | 30.00 | 31.00 | 31.00 | 1.31% | 14,140 |
| Jun 16, 2026 | 31.10 | 31.20 | 29.60 | 30.60 | 30.60 | 0.33% | 24,711 |
| Jun 15, 2026 | 31.25 | 32.15 | 30.50 | 30.50 | 30.50 | -2.24% | 17,067 |
| Jun 12, 2026 | 30.90 | 32.00 | 30.90 | 31.20 | 31.20 | 1.46% | 12,700 |
| Jun 11, 2026 | 31.50 | 31.50 | 30.75 | 30.75 | 30.75 | -1.44% | 6,941 |
| Jun 10, 2026 | 30.50 | 32.50 | 30.50 | 31.20 | 31.20 | 2.13% | 14,135 |
| Jun 9, 2026 | 31.15 | 32.35 | 30.55 | 30.55 | 30.55 | -3.17% | 23,846 |
| Jun 8, 2026 | 31.90 | 32.45 | 30.80 | 31.55 | 31.55 | -1.56% | 24,231 |
| Jun 5, 2026 | 32.15 | 32.50 | 31.40 | 32.05 | 32.05 | -0.31% | 23,942 |