Actic Group AB (publ) (STO:ATIC)
Sweden
· Delayed Price · Currency is SEK 31.90
+2.90 (10.00%)
At close: Dec 5, 2025
Actic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.70 | 32.80 | 28.70 | 31.90 | 31.90 | 10.00% | 195,874 |
| Dec 4, 2025 | 29.00 | 29.20 | 28.40 | 29.00 | 29.00 | 0.35% | 26,065 |
| Dec 3, 2025 | 27.90 | 30.00 | 27.70 | 28.90 | 28.90 | 3.96% | 147,940 |
| Dec 2, 2025 | 28.70 | 28.70 | 27.60 | 27.80 | 27.80 | -3.81% | 61,954 |
| Dec 1, 2025 | 28.60 | 29.00 | 28.00 | 28.90 | 28.90 | 1.76% | 69,567 |
| Nov 28, 2025 | 28.40 | 28.60 | 28.00 | 28.40 | 28.40 | 0.71% | 51,701 |
| Nov 27, 2025 | 27.90 | 28.40 | 26.90 | 28.20 | 28.20 | 1.44% | 81,875 |
| Nov 26, 2025 | 29.10 | 29.70 | 27.60 | 27.80 | 27.80 | -4.14% | 111,513 |
| Nov 25, 2025 | 27.50 | 29.60 | 27.50 | 29.00 | 29.00 | 6.23% | 157,436 |
| Nov 24, 2025 | 25.50 | 27.70 | 25.50 | 27.30 | 27.30 | 6.64% | 103,879 |
| Nov 21, 2025 | 23.80 | 25.60 | 23.30 | 25.60 | 25.60 | 8.47% | 100,820 |
| Nov 20, 2025 | 24.30 | 24.40 | 23.30 | 23.60 | 23.60 | -2.48% | 45,629 |
| Nov 19, 2025 | 24.00 | 24.80 | 23.60 | 24.20 | 24.20 | 0.41% | 67,754 |
| Nov 18, 2025 | 23.80 | 24.50 | 23.00 | 24.10 | 24.10 | 1.69% | 96,762 |
| Nov 17, 2025 | 22.70 | 24.10 | 22.70 | 23.70 | 23.70 | 3.49% | 56,784 |
| Nov 14, 2025 | 22.80 | 23.30 | 22.40 | 22.90 | 22.90 | 0.44% | 36,710 |
| Nov 13, 2025 | 23.40 | 23.60 | 22.80 | 22.80 | 22.80 | -3.39% | 53,886 |
| Nov 12, 2025 | 23.00 | 23.90 | 22.70 | 23.60 | 23.60 | 2.16% | 39,693 |
| Nov 11, 2025 | 23.30 | 24.00 | 23.00 | 23.10 | 23.10 | -0.86% | 35,031 |
| Nov 10, 2025 | 23.40 | 24.80 | 23.20 | 23.30 | 23.30 | - | 70,110 |
| Nov 7, 2025 | 23.20 | 23.60 | 22.70 | 23.30 | 23.30 | - | 24,858 |
| Nov 6, 2025 | 23.20 | 23.40 | 22.60 | 23.30 | 23.30 | -0.43% | 51,283 |
| Nov 5, 2025 | 23.50 | 23.60 | 22.70 | 23.40 | 23.40 | -0.85% | 54,921 |
| Nov 4, 2025 | 24.10 | 24.50 | 23.50 | 23.60 | 23.60 | -2.07% | 39,412 |
| Nov 3, 2025 | 23.90 | 24.70 | 23.60 | 24.10 | 24.10 | 0.42% | 46,051 |
| Oct 31, 2025 | 23.90 | 24.30 | 23.70 | 24.00 | 24.00 | - | 28,491 |
| Oct 30, 2025 | 24.40 | 24.80 | 23.70 | 24.00 | 24.00 | -2.04% | 55,986 |
| Oct 29, 2025 | 24.70 | 25.10 | 23.90 | 24.50 | 24.50 | 0.41% | 90,616 |
| Oct 28, 2025 | 24.30 | 26.00 | 23.80 | 24.40 | 24.40 | -1.21% | 131,300 |
| Oct 27, 2025 | 25.60 | 25.60 | 23.90 | 24.70 | 24.70 | -3.52% | 183,350 |
| Oct 24, 2025 | 26.40 | 26.90 | 24.70 | 25.60 | 25.60 | -1.54% | 150,320 |
| Oct 23, 2025 | 23.30 | 26.60 | 23.20 | 26.00 | 26.00 | 20.37% | 321,164 |
| Oct 22, 2025 | 20.70 | 22.00 | 20.30 | 21.60 | 21.60 | 3.35% | 123,869 |
| Oct 21, 2025 | 21.80 | 22.10 | 20.70 | 20.90 | 20.90 | -4.57% | 128,986 |
| Oct 20, 2025 | 22.50 | 22.60 | 21.80 | 21.90 | 21.90 | -2.67% | 66,841 |
| Oct 17, 2025 | 22.60 | 22.80 | 22.10 | 22.50 | 22.50 | -1.75% | 64,138 |
| Oct 16, 2025 | 23.10 | 23.50 | 22.60 | 22.90 | 22.90 | -1.29% | 66,586 |
| Oct 15, 2025 | 24.00 | 24.20 | 23.10 | 23.20 | 23.20 | -3.33% | 81,820 |
| Oct 14, 2025 | 24.50 | 24.70 | 23.80 | 24.00 | 24.00 | -2.04% | 60,399 |
| Oct 13, 2025 | 25.00 | 25.30 | 24.10 | 24.50 | 24.50 | -1.21% | 57,225 |
| Oct 10, 2025 | 25.30 | 26.10 | 24.80 | 24.80 | 24.80 | -1.20% | 52,947 |
| Oct 9, 2025 | 26.10 | 26.10 | 24.80 | 25.10 | 25.10 | -1.95% | 59,774 |
| Oct 8, 2025 | 25.30 | 26.30 | 25.00 | 25.60 | 25.60 | 0.79% | 79,707 |
| Oct 7, 2025 | 26.70 | 26.80 | 25.40 | 25.40 | 25.40 | -4.15% | 67,706 |
| Oct 6, 2025 | 27.30 | 28.00 | 26.40 | 26.50 | 26.50 | -2.57% | 89,294 |
| Oct 3, 2025 | 26.70 | 27.60 | 26.50 | 27.20 | 27.20 | 1.49% | 45,632 |
| Oct 2, 2025 | 28.00 | 28.20 | 26.80 | 26.80 | 26.80 | -3.94% | 63,656 |
| Oct 1, 2025 | 27.00 | 28.50 | 26.60 | 27.90 | 27.90 | 2.57% | 90,788 |
| Sep 30, 2025 | 27.60 | 27.90 | 27.00 | 27.20 | 27.20 | -2.16% | 63,743 |
| Sep 29, 2025 | 28.50 | 28.80 | 27.30 | 27.80 | 27.80 | -2.80% | 143,959 |
| Sep 26, 2025 | 28.60 | 29.20 | 28.20 | 28.60 | 28.60 | 1.42% | 60,012 |
| Sep 25, 2025 | 27.50 | 28.90 | 27.50 | 28.20 | 28.20 | 1.44% | 83,240 |
| Sep 24, 2025 | 28.40 | 28.80 | 27.80 | 27.80 | 27.80 | -2.46% | 45,958 |
| Sep 23, 2025 | 28.60 | 29.00 | 28.10 | 28.50 | 28.50 | -0.35% | 50,463 |
| Sep 22, 2025 | 28.40 | 28.80 | 27.00 | 28.60 | 28.60 | 1.06% | 138,412 |
| Sep 19, 2025 | 31.70 | 31.90 | 27.50 | 28.30 | 28.30 | -10.73% | 410,024 |
| Sep 18, 2025 | 28.50 | 32.40 | 28.40 | 31.70 | 31.70 | 12.41% | 333,286 |
| Sep 17, 2025 | 27.40 | 28.60 | 27.30 | 28.20 | 28.20 | 3.68% | 124,108 |
| Sep 16, 2025 | 26.60 | 27.70 | 26.40 | 27.20 | 27.20 | 2.64% | 99,289 |
| Sep 15, 2025 | 27.40 | 27.50 | 26.50 | 26.50 | 26.50 | 1.92% | 116,869 |
| Sep 12, 2025 | 25.20 | 26.90 | 24.70 | 26.00 | 26.00 | 2.77% | 128,300 |
| Sep 11, 2025 | 25.50 | 26.20 | 25.30 | 25.30 | 25.30 | -0.39% | 54,163 |
| Sep 10, 2025 | 26.40 | 26.60 | 25.40 | 25.40 | 25.40 | -2.68% | 73,120 |
| Sep 9, 2025 | 26.90 | 27.20 | 26.00 | 26.10 | 26.10 | -4.04% | 74,955 |
| Sep 8, 2025 | 28.50 | 28.50 | 26.50 | 27.20 | 27.20 | -4.90% | 136,451 |
| Sep 5, 2025 | 28.70 | 29.00 | 28.30 | 28.60 | 28.60 | 0.35% | 57,518 |
| Sep 4, 2025 | 28.40 | 28.90 | 28.00 | 28.50 | 28.50 | - | 49,343 |
| Sep 3, 2025 | 29.10 | 29.60 | 28.30 | 28.50 | 28.50 | -1.04% | 50,786 |
| Sep 2, 2025 | 29.70 | 29.70 | 28.20 | 28.80 | 28.80 | -2.70% | 126,718 |
| Sep 1, 2025 | 29.00 | 30.40 | 28.70 | 29.60 | 29.60 | 4.23% | 138,401 |
| Aug 29, 2025 | 31.00 | 31.10 | 28.30 | 28.40 | 28.40 | -9.27% | 162,245 |
| Aug 28, 2025 | 29.70 | 31.30 | 29.50 | 31.30 | 31.30 | 6.46% | 211,532 |
| Aug 27, 2025 | 28.30 | 29.70 | 27.80 | 29.40 | 29.40 | 5.76% | 167,955 |
| Aug 26, 2025 | 26.20 | 28.70 | 25.70 | 27.80 | 27.80 | 4.51% | 192,988 |
| Aug 25, 2025 | 26.80 | 27.50 | 26.00 | 26.60 | 26.60 | 0.38% | 96,981 |
| Aug 22, 2025 | 25.50 | 26.90 | 25.10 | 26.50 | 26.50 | 3.52% | 118,814 |
| Aug 21, 2025 | 27.20 | 27.90 | 24.80 | 25.60 | 25.60 | -7.25% | 163,585 |
| Aug 20, 2025 | 27.00 | 28.00 | 26.30 | 27.60 | 27.60 | 1.85% | 87,577 |
| Aug 19, 2025 | 26.50 | 27.60 | 25.90 | 27.10 | 27.10 | 1.50% | 125,018 |
| Aug 18, 2025 | 26.90 | 28.00 | 26.20 | 26.70 | 26.70 | -1.11% | 275,920 |
| Aug 15, 2025 | 28.30 | 29.80 | 27.00 | 27.00 | 27.00 | -4.93% | 175,656 |
| Aug 14, 2025 | 29.90 | 30.60 | 27.70 | 28.40 | 28.40 | -5.33% | 274,989 |
| Aug 13, 2025 | 32.20 | 32.20 | 30.00 | 30.00 | 30.00 | -6.83% | 154,065 |
| Aug 12, 2025 | 32.60 | 33.20 | 30.70 | 32.20 | 32.20 | -1.83% | 149,017 |
| Aug 11, 2025 | 34.00 | 35.40 | 32.40 | 32.80 | 32.80 | -1.50% | 156,568 |
| Aug 8, 2025 | 33.20 | 34.20 | 32.00 | 33.30 | 33.30 | - | 109,393 |
| Aug 7, 2025 | 34.50 | 35.60 | 33.30 | 33.30 | 33.30 | -2.06% | 102,575 |
| Aug 6, 2025 | 35.00 | 35.70 | 34.00 | 34.00 | 34.00 | -1.73% | 105,553 |
| Aug 5, 2025 | 34.40 | 35.30 | 34.00 | 34.60 | 34.60 | 1.17% | 123,993 |
| Aug 4, 2025 | 36.50 | 36.70 | 34.20 | 34.20 | 34.20 | -6.30% | 239,001 |
| Aug 1, 2025 | 37.00 | 37.00 | 36.00 | 36.50 | 36.50 | -1.35% | 154,096 |
| Jul 31, 2025 | 37.30 | 37.90 | 36.20 | 37.00 | 37.00 | 0.82% | 147,323 |
| Jul 30, 2025 | 36.70 | 38.90 | 36.10 | 36.70 | 36.70 | 0.55% | 176,191 |
| Jul 29, 2025 | 38.10 | 39.80 | 35.50 | 36.50 | 36.50 | -2.67% | 296,164 |
| Jul 28, 2025 | 38.30 | 38.80 | 35.80 | 37.50 | 37.50 | -1.57% | 369,559 |
| Jul 25, 2025 | 35.40 | 38.50 | 35.20 | 38.10 | 38.10 | 8.86% | 537,400 |
| Jul 24, 2025 | 31.40 | 36.00 | 29.60 | 35.00 | 35.00 | 12.90% | 392,981 |
| Jul 23, 2025 | 30.00 | 31.70 | 29.80 | 31.00 | 31.00 | 4.38% | 193,972 |
| Jul 22, 2025 | 28.20 | 30.60 | 28.00 | 29.70 | 29.70 | 6.07% | 263,245 |
| Jul 21, 2025 | 29.30 | 29.30 | 27.60 | 28.00 | 28.00 | -6.67% | 259,787 |