Actic Group AB (publ) (STO:ATIC)
Sweden
· Delayed Price · Currency is SEK 32.35
-0.55 (-1.67%)
Apr 28, 2026, 5:29 PM CET
Actic Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 31.55 | 32.90 | 31.00 | 32.90 | 32.90 | 4.28% | 37,236 |
| Apr 24, 2026 | 33.00 | 35.00 | 31.15 | 31.55 | 31.55 | -6.38% | 73,652 |
| Apr 23, 2026 | 33.85 | 35.00 | 33.45 | 33.70 | 33.70 | -0.44% | 35,452 |
| Apr 22, 2026 | 34.20 | 34.30 | 32.65 | 33.85 | 33.85 | 1.50% | 14,472 |
| Apr 21, 2026 | 34.80 | 34.80 | 33.35 | 33.35 | 33.35 | -2.63% | 15,475 |
| Apr 20, 2026 | 34.15 | 34.95 | 33.80 | 34.25 | 34.25 | 1.18% | 19,745 |
| Apr 17, 2026 | 35.55 | 36.30 | 33.15 | 33.85 | 33.85 | -5.58% | 43,314 |
| Apr 16, 2026 | 35.35 | 36.20 | 35.00 | 35.85 | 35.85 | 1.41% | 38,520 |
| Apr 15, 2026 | 35.35 | 35.40 | 34.10 | 35.35 | 35.35 | 2.76% | 40,357 |
| 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 |
| 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 |