Actic Group AB (publ) (STO:ATIC)
Sweden
· Delayed Price · Currency is SEK 26.80
-0.30 (-1.11%)
Mar 9, 2026, 5:29 PM CET
Actic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 30.50 | 31.20 | 29.60 | 29.60 | 29.60 | -2.63% | 50,276 |
| Jan 29, 2026 | 29.10 | 30.80 | 29.00 | 30.40 | 30.40 | 5.19% | 70,358 |
| Jan 28, 2026 | 28.90 | 29.40 | 28.10 | 28.90 | 28.90 | 1.40% | 28,823 |
| Jan 27, 2026 | 29.60 | 30.30 | 27.90 | 28.50 | 28.50 | -1.04% | 62,481 |
| Jan 26, 2026 | 28.30 | 29.00 | 27.90 | 28.80 | 28.80 | 2.13% | 55,658 |
| Jan 23, 2026 | 28.20 | 28.70 | 27.80 | 28.20 | 28.20 | -0.70% | 42,283 |
| Jan 22, 2026 | 29.00 | 29.50 | 28.00 | 28.40 | 28.40 | -2.07% | 110,687 |
| Jan 21, 2026 | 28.50 | 29.70 | 28.00 | 29.00 | 29.00 | 0.69% | 63,722 |
| Jan 20, 2026 | 28.80 | 29.70 | 28.20 | 28.80 | 28.80 | -0.69% | 69,705 |
| Jan 19, 2026 | 28.50 | 29.60 | 28.30 | 29.00 | 29.00 | -2.68% | 95,763 |
| Jan 16, 2026 | 31.70 | 31.70 | 29.50 | 29.80 | 29.80 | -5.99% | 75,655 |
| Jan 15, 2026 | 29.60 | 32.00 | 29.60 | 31.70 | 31.70 | 6.02% | 95,225 |
| Jan 14, 2026 | 30.20 | 30.20 | 29.00 | 29.90 | 29.90 | -1.64% | 64,543 |
| Jan 13, 2026 | 30.70 | 31.40 | 29.30 | 30.40 | 30.40 | -0.65% | 114,926 |
| Jan 12, 2026 | 30.90 | 32.50 | 29.20 | 30.60 | 30.60 | -1.92% | 195,851 |
| Jan 9, 2026 | 33.20 | 33.50 | 30.10 | 31.20 | 31.20 | -6.02% | 214,753 |
| Jan 8, 2026 | 35.10 | 35.40 | 32.80 | 33.20 | 33.20 | -4.05% | 157,707 |
| Jan 7, 2026 | 38.90 | 39.40 | 33.60 | 34.60 | 34.60 | -10.13% | 319,082 |
| Jan 5, 2026 | 38.40 | 39.60 | 38.20 | 38.50 | 38.50 | 1.05% | 104,823 |
| Jan 2, 2026 | 35.80 | 39.60 | 35.80 | 38.10 | 38.10 | 6.72% | 222,282 |
| Dec 30, 2025 | 35.30 | 36.20 | 34.60 | 35.70 | 35.70 | 1.42% | 60,532 |
| Dec 29, 2025 | 32.50 | 35.70 | 32.50 | 35.20 | 35.20 | 9.32% | 142,463 |
| Dec 23, 2025 | 33.50 | 34.20 | 32.20 | 32.20 | 32.20 | -4.45% | 91,971 |
| Dec 22, 2025 | 34.80 | 35.50 | 33.40 | 33.70 | 33.70 | -3.16% | 110,092 |
| Dec 19, 2025 | 35.80 | 36.00 | 34.50 | 34.80 | 34.80 | -3.06% | 61,736 |
| Dec 18, 2025 | 35.90 | 36.50 | 35.00 | 35.90 | 35.90 | -0.28% | 92,970 |
| Dec 17, 2025 | 36.00 | 36.20 | 33.80 | 36.00 | 36.00 | -4.76% | 208,127 |
| Dec 16, 2025 | 34.80 | 38.60 | 34.70 | 37.80 | 37.80 | 9.25% | 240,046 |
| Dec 15, 2025 | 35.90 | 36.70 | 34.00 | 34.60 | 34.60 | -2.26% | 136,869 |
| Dec 12, 2025 | 33.50 | 36.50 | 33.30 | 35.40 | 35.40 | 6.63% | 140,830 |
| Dec 11, 2025 | 30.90 | 33.80 | 30.40 | 33.20 | 33.20 | 7.79% | 198,391 |
| Dec 10, 2025 | 30.90 | 31.50 | 29.60 | 30.80 | 30.80 | 0.65% | 103,058 |
| Dec 9, 2025 | 30.60 | 31.60 | 29.70 | 30.60 | 30.60 | 0.66% | 106,537 |
| Dec 8, 2025 | 31.60 | 31.80 | 30.00 | 30.40 | 30.40 | -4.70% | 84,956 |
| 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% | 52,377 |
| 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% | 104,533 |
| 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 |