Actic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	33.05	33.90	32.80	32.85	-	-0.45%	12,122
May 22, 2026	34.45	34.45	33.00	33.00	33.00	-3.51%	27,552
May 21, 2026	32.70	34.20	32.40	34.20	34.20	4.27%	46,334
May 20, 2026	32.40	32.95	31.90	32.80	32.80	2.98%	21,524
May 19, 2026	32.05	32.95	31.85	31.85	31.85	-0.78%	11,720
May 18, 2026	32.05	33.05	31.80	32.10	32.10	-1.23%	8,891
May 15, 2026	32.80	32.80	31.75	32.50	32.50	-1.07%	24,180
May 13, 2026	32.15	33.35	32.00	32.85	32.85	3.63%	21,192
May 12, 2026	32.15	33.40	31.70	31.70	31.70	-2.31%	18,869
May 11, 2026	32.35	32.90	31.30	32.45	32.45	-0.61%	31,645
May 8, 2026	32.20	32.90	31.90	32.65	32.65	1.56%	17,079
May 7, 2026	32.35	33.40	32.10	32.15	32.15	0.78%	33,853
May 6, 2026	33.80	33.85	31.50	31.90	31.90	-4.06%	71,616
May 5, 2026	31.95	33.95	31.80	33.25	33.25	3.91%	55,608
May 4, 2026	32.10	33.25	31.85	32.00	32.00	-1.08%	23,581
Apr 30, 2026	32.05	33.25	32.05	32.35	32.35	-	9,410
Apr 29, 2026	32.35	32.80	32.00	32.35	32.35	-	11,653
Apr 28, 2026	32.75	32.90	31.80	32.35	32.35	-1.67%	18,680
Apr 27, 2026	31.55	32.90	31.00	32.90	32.90	4.28%	37,236
Apr 24, 2026	33.00	35.00	31.15	31.55	31.55	-6.38%	75,702
Apr 23, 2026	33.85	35.00	33.45	33.70	33.70	-0.44%	35,646
Apr 22, 2026	34.20	34.30	32.65	33.85	33.85	1.50%	14,472
Apr 21, 2026	34.80	34.80	33.35	33.35	33.35	-2.63%	15,475
Apr 20, 2026	34.15	34.95	33.80	34.25	34.25	1.18%	19,745
Apr 17, 2026	35.55	36.30	33.15	33.85	33.85	-5.58%	43,314
Apr 16, 2026	35.35	36.20	35.00	35.85	35.85	1.41%	38,520
Apr 15, 2026	35.35	35.40	34.10	35.35	35.35	2.76%	40,357
Apr 14, 2026	35.55	35.75	34.40	34.40	34.40	-3.23%	35,344
Apr 13, 2026	34.40	35.55	34.25	35.55	35.55	2.75%	53,948
Apr 10, 2026	34.80	35.00	33.80	34.60	34.60	-0.86%	38,373
Apr 9, 2026	33.40	34.90	33.25	34.90	34.90	3.71%	42,762
Apr 8, 2026	32.80	33.70	32.45	33.65	33.65	4.67%	39,993
Apr 7, 2026	32.10	32.70	31.60	32.15	32.15	1.10%	31,423
Apr 2, 2026	32.80	32.80	31.80	31.80	31.80	-2.75%	19,486
Apr 1, 2026	33.20	33.70	31.70	32.70	32.70	-0.91%	48,640
Mar 31, 2026	32.50	33.00	31.30	33.00	33.00	2.17%	34,368
Mar 30, 2026	32.70	32.80	31.10	32.30	32.30	-0.92%	38,313
Mar 27, 2026	32.00	32.70	31.50	32.60	32.60	3.16%	83,733
Mar 26, 2026	31.60	31.60	30.20	31.60	31.60	0.96%	28,589
Mar 25, 2026	31.40	31.70	30.90	31.30	31.30	-0.32%	26,017
Mar 24, 2026	31.30	31.90	30.20	31.40	31.40	-	37,745
Mar 23, 2026	31.40	32.20	30.10	31.40	31.40	-1.57%	96,630
Mar 20, 2026	30.10	32.60	30.10	31.90	31.90	7.41%	108,745
Mar 19, 2026	29.20	29.90	28.40	29.70	29.70	2.77%	34,921
Mar 18, 2026	29.50	29.50	28.50	28.90	28.90	0.70%	26,757
Mar 17, 2026	28.50	29.20	28.10	28.70	28.70	1.77%	39,010
Mar 16, 2026	27.00	28.20	26.60	28.20	28.20	5.22%	49,463
Mar 13, 2026	26.50	27.00	26.00	26.80	26.80	0.75%	32,134
Mar 12, 2026	26.50	27.00	25.90	26.60	26.60	0.76%	51,327
Mar 11, 2026	27.40	27.50	26.40	26.40	26.40	-4.00%	45,916