Actic Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	32.40	32.95	31.60	32.15	32.15	-0.16%	17,875
Jun 3, 2026	32.75	33.00	32.10	32.20	32.20	-1.53%	17,005
Jun 2, 2026	32.55	33.50	32.20	32.70	32.70	-1.65%	36,491
Jun 1, 2026	34.15	35.00	32.60	33.25	33.25	-5.67%	63,431
May 29, 2026	32.75	35.25	32.60	35.25	35.25	6.66%	128,631
May 28, 2026	32.95	33.70	32.35	33.05	33.05	0.15%	27,628
May 27, 2026	34.35	34.40	33.00	33.00	33.00	-5.04%	20,101
May 26, 2026	32.55	34.95	32.50	34.75	34.75	6.60%	78,810
May 25, 2026	33.05	33.90	32.60	32.60	32.60	-1.21%	15,498
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