Actic Group AB (publ) (STO:ATIC)
Sweden · Delayed Price · Currency is SEK 28.00
-0.15 (-0.53%)
Jul 24, 2026, 5:29 PM CET
Actic Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |