Actic Group AB (publ) (STO:ATIC)
Sweden · Delayed Price · Currency is SEK 25.00
-0.50 (-1.96%)
Sep 24, 2026, 5:29 PM CET
Actic Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 25.50 | 25.90 | 24.85 | 25.00 | 25.00 | -1.96% | 11,141 |
| Sep 23, 2026 | 25.95 | 26.05 | 25.50 | 25.50 | 25.50 | -2.67% | 9,709 |
| Sep 22, 2026 | 26.25 | 26.60 | 25.80 | 26.20 | 26.20 | -0.76% | 3,565 |
| Sep 21, 2026 | 26.30 | 26.95 | 26.00 | 26.40 | 26.40 | -2.04% | 36,719 |
| Sep 18, 2026 | 25.80 | 26.95 | 25.70 | 26.95 | 26.95 | 4.26% | 5,106 |
| Sep 17, 2026 | 26.10 | 26.35 | 25.70 | 25.85 | 25.85 | -0.96% | 9,084 |
| Sep 16, 2026 | 26.40 | 26.40 | 25.80 | 26.10 | 26.10 | -1.14% | 8,038 |
| Sep 15, 2026 | 27.05 | 27.10 | 26.00 | 26.40 | 26.40 | -2.40% | 7,998 |
| Sep 14, 2026 | 27.05 | 27.05 | 26.60 | 27.05 | 27.05 | -0.37% | 7,297 |
| Sep 11, 2026 | 27.15 | 27.20 | 26.75 | 27.15 | 27.15 | 1.69% | 6,707 |
| Sep 10, 2026 | 26.95 | 27.20 | 26.45 | 26.70 | 26.70 | -1.11% | 15,429 |
| Sep 9, 2026 | 27.25 | 27.30 | 26.30 | 27.00 | 27.00 | -1.10% | 29,378 |
| Sep 8, 2026 | 27.25 | 27.30 | 27.10 | 27.30 | 27.30 | - | 4,644 |
| Sep 7, 2026 | 27.20 | 27.40 | 27.00 | 27.30 | 27.30 | - | 7,042 |
| Sep 4, 2026 | 27.55 | 27.55 | 27.05 | 27.30 | 27.30 | - | 5,106 |
| Sep 3, 2026 | 27.15 | 28.00 | 27.15 | 27.30 | 27.30 | -0.73% | 14,909 |
| Sep 2, 2026 | 27.20 | 27.50 | 27.00 | 27.50 | 27.50 | - | 14,484 |
| Sep 1, 2026 | 27.85 | 27.85 | 26.90 | 27.50 | 27.50 | -1.61% | 53,054 |
| Aug 31, 2026 | 28.50 | 29.10 | 27.80 | 27.95 | 27.95 | -3.79% | 25,417 |
| Aug 28, 2026 | 28.95 | 29.20 | 28.40 | 29.05 | 29.05 | 1.04% | 8,984 |
| Aug 27, 2026 | 28.80 | 29.00 | 28.40 | 28.75 | 28.75 | -0.86% | 10,017 |
| Aug 26, 2026 | 29.25 | 29.30 | 28.75 | 29.00 | 29.00 | 1.05% | 6,670 |
| Aug 25, 2026 | 29.55 | 29.95 | 28.35 | 28.70 | 28.70 | -1.88% | 34,077 |
| Aug 24, 2026 | 29.70 | 30.05 | 29.25 | 29.25 | 29.25 | -2.99% | 17,606 |
| Aug 21, 2026 | 30.00 | 30.60 | 29.75 | 30.15 | 30.15 | -1.47% | 12,328 |
| Aug 20, 2026 | 30.90 | 30.90 | 29.65 | 30.60 | 30.60 | 0.16% | 17,710 |
| Aug 19, 2026 | 30.50 | 30.95 | 29.65 | 30.55 | 30.55 | -0.49% | 21,213 |
| Aug 18, 2026 | 30.80 | 31.10 | 30.15 | 30.70 | 30.70 | -0.49% | 10,967 |
| Aug 17, 2026 | 30.65 | 31.10 | 28.85 | 30.85 | 30.85 | 0.16% | 13,671 |
| 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 |