Actic Group AB (publ) (STO:ATIC)
Sweden · Delayed Price · Currency is SEK 34.40
-1.15 (-3.23%)
Apr 14, 2026, 5:29 PM CET
Actic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,829 |
| 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 |
| Mar 10, 2026 | 26.90 | 27.60 | 26.60 | 27.50 | 27.50 | 2.61% | 29,942 |
| Mar 9, 2026 | 26.50 | 26.80 | 25.90 | 26.80 | 26.80 | -1.11% | 50,496 |
| Mar 6, 2026 | 28.10 | 29.00 | 26.80 | 27.10 | 27.10 | -3.56% | 67,983 |
| Mar 5, 2026 | 28.60 | 29.00 | 28.00 | 28.10 | 28.10 | -0.35% | 81,484 |
| Mar 4, 2026 | 27.00 | 28.90 | 26.30 | 28.20 | 28.20 | 3.30% | 150,743 |
| Mar 3, 2026 | 28.00 | 28.40 | 27.10 | 27.30 | 27.30 | -3.87% | 64,012 |
| Mar 2, 2026 | 29.60 | 30.00 | 27.60 | 28.40 | 28.40 | -6.89% | 144,960 |
| Feb 27, 2026 | 31.10 | 31.40 | 29.60 | 30.50 | 30.50 | - | 76,376 |
| Feb 26, 2026 | 29.80 | 30.60 | 29.20 | 30.50 | 30.50 | 3.39% | 67,182 |
| Feb 25, 2026 | 29.00 | 30.00 | 28.50 | 29.50 | 29.50 | 1.72% | 41,719 |
| Feb 24, 2026 | 29.50 | 30.00 | 28.60 | 29.00 | 29.00 | -1.02% | 51,273 |
| Feb 23, 2026 | 28.00 | 29.60 | 28.00 | 29.30 | 29.30 | 4.64% | 71,738 |
| Feb 20, 2026 | 27.30 | 30.30 | 27.30 | 28.00 | 28.00 | 2.56% | 127,791 |
| Feb 19, 2026 | 25.60 | 27.70 | 24.80 | 27.30 | 27.30 | 9.20% | 134,401 |
| Feb 18, 2026 | 29.90 | 30.80 | 25.00 | 25.00 | 25.00 | -20.89% | 611,888 |
| Feb 17, 2026 | 32.00 | 32.50 | 30.70 | 31.60 | 31.60 | - | 76,451 |
| Feb 16, 2026 | 32.70 | 34.60 | 31.20 | 31.60 | 31.60 | -2.47% | 74,111 |
| Feb 13, 2026 | 32.70 | 32.80 | 31.70 | 32.40 | 32.40 | 0.93% | 39,902 |
| Feb 12, 2026 | 32.40 | 33.00 | 31.50 | 32.10 | 32.10 | -1.23% | 61,942 |
| Feb 11, 2026 | 32.80 | 33.20 | 31.80 | 32.50 | 32.50 | -1.22% | 53,944 |
| Feb 10, 2026 | 30.40 | 33.10 | 30.40 | 32.90 | 32.90 | 9.30% | 69,084 |
| Feb 9, 2026 | 29.60 | 30.80 | 29.00 | 30.10 | 30.10 | 2.73% | 56,443 |
| Feb 6, 2026 | 28.90 | 30.20 | 28.50 | 29.30 | 29.30 | 1.03% | 38,115 |
| Feb 5, 2026 | 28.70 | 29.50 | 28.30 | 29.00 | 29.00 | 2.11% | 50,120 |
| Feb 4, 2026 | 30.70 | 31.10 | 28.40 | 28.40 | 28.40 | -6.58% | 97,708 |
| Feb 3, 2026 | 30.00 | 31.20 | 29.80 | 30.40 | 30.40 | 3.05% | 64,967 |
| Feb 2, 2026 | 29.50 | 30.00 | 28.90 | 29.50 | 29.50 | -0.34% | 52,698 |