Actic Group AB (publ) (STO:ATIC)
Sweden · Delayed Price · Currency is SEK 25.20
-0.55 (-2.14%)
Nov 3, 2026, 5:29 PM CET
Actic Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 25.20 | 25.30 | 24.85 | 25.20 | 25.20 | -2.14% | 6,878 |
| Nov 2, 2026 | 26.00 | 26.00 | 25.35 | 25.75 | 25.75 | -0.77% | 2,353 |
| Oct 30, 2026 | 25.60 | 26.45 | 25.60 | 25.95 | 25.95 | 0.19% | 8,255 |
| Oct 29, 2026 | 25.55 | 25.90 | 25.25 | 25.90 | 25.90 | 0.58% | 11,078 |
| Oct 28, 2026 | 25.10 | 25.80 | 25.00 | 25.75 | 25.75 | 0.78% | 19,603 |
| Oct 27, 2026 | 25.05 | 25.60 | 24.70 | 25.55 | 25.55 | 0.39% | 13,688 |
| Oct 26, 2026 | 25.45 | 25.45 | 24.50 | 25.45 | 25.45 | -0.20% | 61,645 |
| Oct 23, 2026 | 24.90 | 25.70 | 24.50 | 25.50 | 25.50 | 4.29% | 107,453 |
| Oct 22, 2026 | 24.50 | 25.40 | 23.60 | 24.45 | 24.45 | -0.61% | 85,226 |
| Oct 21, 2026 | 25.00 | 25.50 | 24.30 | 24.60 | 24.60 | -1.60% | 6,941 |
| Oct 20, 2026 | 23.85 | 25.75 | 23.60 | 25.00 | 25.00 | 5.04% | 38,952 |
| Oct 19, 2026 | 23.30 | 23.85 | 23.20 | 23.80 | 23.80 | -0.21% | 41,392 |
| Oct 16, 2026 | 23.85 | 23.90 | 23.15 | 23.85 | 23.85 | 2.58% | 6,665 |
| Oct 15, 2026 | 23.20 | 23.90 | 23.20 | 23.25 | 23.25 | -0.43% | 11,227 |
| Oct 14, 2026 | 23.95 | 24.00 | 23.35 | 23.35 | 23.35 | -1.48% | 4,061 |
| Oct 13, 2026 | 23.45 | 24.10 | 23.30 | 23.70 | 23.70 | -0.63% | 19,502 |
| Oct 12, 2026 | 24.15 | 24.60 | 23.60 | 23.85 | 23.85 | -0.62% | 10,572 |
| Oct 9, 2026 | 23.60 | 24.50 | 23.00 | 24.00 | 24.00 | - | 28,816 |
| Oct 8, 2026 | 24.15 | 24.20 | 23.65 | 24.00 | 24.00 | -0.83% | 4,488 |
| Oct 7, 2026 | 24.10 | 25.00 | 24.05 | 24.20 | 24.20 | -0.21% | 7,309 |
| Oct 6, 2026 | 24.05 | 24.55 | 24.00 | 24.25 | 24.25 | -0.61% | 11,352 |
| Oct 5, 2026 | 24.05 | 24.90 | 23.85 | 24.40 | 24.40 | 0.21% | 11,928 |
| Oct 2, 2026 | 24.05 | 24.65 | 23.85 | 24.35 | 24.35 | - | 6,974 |
| Oct 1, 2026 | 25.05 | 25.25 | 23.90 | 24.35 | 24.35 | -2.79% | 30,155 |
| Sep 30, 2026 | 25.60 | 26.45 | 24.80 | 25.05 | 25.05 | -1.96% | 5,405 |
| Sep 29, 2026 | 25.10 | 25.60 | 25.00 | 25.55 | 25.55 | 0.59% | 18,374 |
| Sep 28, 2026 | 25.05 | 25.70 | 24.60 | 25.40 | 25.40 | - | 22,863 |
| Sep 25, 2026 | 25.00 | 25.55 | 24.90 | 25.40 | 25.40 | 1.60% | 3,356 |
| 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 |