Actic Group AB ATIC
OMXSTO · Sweden · Consumer Services
SEK 24.35-0.70 (-2.79%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 24.35 | -2.79% | SEK 25.05 | SEK 25.25 | SEK 23.90 | 29.95K |
| 2026-09-30 | SEK 25.05 | -1.96% | SEK 25.60 | SEK 26.45 | SEK 24.80 | 5.41K |
| 2026-09-29 | SEK 25.55 | +0.59% | SEK 25.10 | SEK 25.60 | SEK 25.00 | 18.37K |
| 2026-09-28 | SEK 25.40 | 0.00% | SEK 25.05 | SEK 25.70 | SEK 24.60 | 22.86K |
| 2026-09-25 | SEK 25.40 | +1.60% | SEK 25.00 | SEK 25.55 | SEK 24.90 | 3.36K |
| 2026-09-24 | SEK 25.00 | -1.96% | SEK 25.50 | SEK 25.90 | SEK 24.85 | 11.14K |
| 2026-09-23 | SEK 25.50 | -2.67% | SEK 25.95 | SEK 26.05 | SEK 25.50 | 9.71K |
| 2026-09-22 | SEK 26.20 | -0.76% | SEK 26.25 | SEK 26.60 | SEK 25.80 | 3.57K |
| 2026-09-21 | SEK 26.40 | -2.04% | SEK 26.30 | SEK 26.95 | SEK 26.00 | 36.75K |
| 2026-09-18 | SEK 26.95 | +4.26% | SEK 25.80 | SEK 26.95 | SEK 25.70 | 5.11K |
| 2026-09-17 | SEK 25.85 | -0.96% | SEK 26.10 | SEK 26.35 | SEK 25.70 | 9.08K |
| 2026-09-16 | SEK 26.10 | -1.14% | SEK 26.40 | SEK 26.40 | SEK 25.80 | 8.04K |
| 2026-09-15 | SEK 26.40 | -2.40% | SEK 27.05 | SEK 27.10 | SEK 26.00 | 8.00K |
| 2026-09-14 | SEK 27.05 | -0.37% | SEK 27.05 | SEK 27.05 | SEK 26.60 | 7.30K |
| 2026-09-11 | SEK 27.15 | +1.69% | SEK 27.15 | SEK 27.20 | SEK 26.75 | 6.71K |
| 2026-09-10 | SEK 26.70 | -1.11% | SEK 26.95 | SEK 27.20 | SEK 26.45 | 15.43K |
| 2026-09-09 | SEK 27.00 | -1.10% | SEK 27.25 | SEK 27.30 | SEK 26.30 | 29.38K |
| 2026-09-08 | SEK 27.30 | 0.00% | SEK 27.25 | SEK 27.30 | SEK 27.10 | 4.64K |
| 2026-09-07 | SEK 27.30 | 0.00% | SEK 27.20 | SEK 27.40 | SEK 27.00 | 7.04K |
| 2026-09-04 | SEK 27.30 | 0.00% | SEK 27.55 | SEK 27.55 | SEK 27.05 | 5.11K |
| 2026-09-03 | SEK 27.30 | -0.73% | SEK 27.15 | SEK 28.00 | SEK 27.15 | 14.91K |
| 2026-09-02 | SEK 27.50 | 0.00% | SEK 27.20 | SEK 27.50 | SEK 27.00 | 14.48K |
| 2026-09-01 | SEK 27.50 | -1.61% | SEK 27.85 | SEK 27.85 | SEK 26.90 | 53.05K |
| 2026-08-31 | SEK 27.95 | -3.79% | SEK 28.50 | SEK 29.10 | SEK 27.80 | 25.42K |
| 2026-08-28 | SEK 29.05 | +1.04% | SEK 28.95 | SEK 29.20 | SEK 28.40 | 8.98K |
| 2026-08-27 | SEK 28.75 | -0.86% | SEK 28.80 | SEK 29.00 | SEK 28.40 | 10.02K |
| 2026-08-26 | SEK 29.00 | +1.05% | SEK 29.25 | SEK 29.30 | SEK 28.75 | 6.67K |
| 2026-08-25 | SEK 28.70 | -1.88% | SEK 29.55 | SEK 29.95 | SEK 28.35 | 34.08K |
| 2026-08-24 | SEK 29.25 | -2.99% | SEK 29.70 | SEK 30.05 | SEK 29.25 | 17.61K |
| 2026-08-21 | SEK 30.15 | -1.47% | SEK 30.00 | SEK 30.60 | SEK 29.75 | 12.33K |
| 2026-08-20 | SEK 30.60 | +0.16% | SEK 30.90 | SEK 30.90 | SEK 29.65 | 17.71K |
| 2026-08-19 | SEK 30.55 | -0.49% | SEK 30.50 | SEK 30.95 | SEK 29.65 | 21.21K |
| 2026-08-18 | SEK 30.70 | -0.49% | SEK 30.80 | SEK 31.10 | SEK 30.15 | 10.97K |
| 2026-08-17 | SEK 30.85 | +0.16% | SEK 30.65 | SEK 31.10 | SEK 28.85 | 13.67K |
| 2026-08-14 | SEK 30.80 | +4.23% | SEK 29.80 | SEK 31.15 | SEK 28.80 | 25.94K |
| 2026-08-13 | SEK 29.55 | +0.17% | SEK 29.40 | SEK 29.85 | SEK 28.65 | 14.73K |
| 2026-08-12 | SEK 29.50 | +1.55% | SEK 29.20 | SEK 30.00 | SEK 28.80 | 4.57K |
| 2026-08-11 | SEK 29.05 | -0.51% | SEK 29.30 | SEK 29.30 | SEK 28.75 | 22.10K |
| 2026-08-10 | SEK 29.20 | -3.95% | SEK 30.10 | SEK 30.40 | SEK 29.15 | 14.64K |
| 2026-08-07 | SEK 30.40 | +0.66% | SEK 29.95 | SEK 31.15 | SEK 29.90 | 10.74K |
| 2026-08-06 | SEK 30.20 | +0.17% | SEK 30.30 | SEK 31.20 | SEK 29.35 | 9.74K |
| 2026-08-05 | SEK 30.15 | -0.82% | SEK 30.15 | SEK 30.75 | SEK 29.80 | 7.29K |
| 2026-08-04 | SEK 30.40 | +0.66% | SEK 30.20 | SEK 30.40 | SEK 29.70 | 9.55K |
| 2026-08-03 | SEK 30.20 | +3.07% | SEK 29.20 | SEK 30.35 | SEK 29.05 | 13.01K |
| 2026-07-31 | SEK 29.30 | -0.51% | SEK 29.30 | SEK 29.40 | SEK 28.65 | 6.33K |
| 2026-07-30 | SEK 29.45 | +0.86% | SEK 29.00 | SEK 29.45 | SEK 28.90 | 4.69K |
| 2026-07-29 | SEK 29.20 | +1.39% | SEK 28.80 | SEK 29.25 | SEK 28.50 | 7.46K |
| 2026-07-28 | SEK 28.80 | +3.78% | SEK 27.65 | SEK 29.25 | SEK 27.65 | 14.12K |
| 2026-07-27 | SEK 27.75 | -0.89% | SEK 27.80 | SEK 28.00 | SEK 26.80 | 58.85K |
| 2026-07-24 | SEK 28.00 | -0.53% | SEK 28.25 | SEK 28.35 | SEK 27.50 | 19.32K |
| 2026-07-23 | SEK 28.15 | +0.54% | SEK 27.90 | SEK 28.35 | SEK 27.30 | 31.60K |
| 2026-07-22 | SEK 28.00 | -1.75% | SEK 28.55 | SEK 28.85 | SEK 27.50 | 36.69K |
| 2026-07-21 | SEK 28.50 | -1.38% | SEK 28.85 | SEK 29.00 | SEK 28.40 | 14.69K |
| 2026-07-20 | SEK 28.90 | -2.86% | SEK 29.65 | SEK 29.65 | SEK 28.60 | 30.84K |
| 2026-07-17 | SEK 29.75 | -0.83% | SEK 30.00 | SEK 30.00 | SEK 29.50 | 8.82K |
| 2026-07-16 | SEK 30.00 | +1.01% | SEK 29.80 | SEK 30.00 | SEK 29.20 | 8.17K |
| 2026-07-15 | SEK 29.70 | -0.17% | SEK 29.80 | SEK 29.85 | SEK 29.10 | 6.51K |
| 2026-07-14 | SEK 29.75 | +0.85% | SEK 29.85 | SEK 29.85 | SEK 29.25 | 9.04K |
| 2026-07-13 | SEK 29.50 | -0.67% | SEK 29.40 | SEK 29.50 | SEK 29.00 | 6.30K |
| 2026-07-10 | SEK 29.70 | +0.34% | SEK 29.35 | SEK 30.40 | SEK 29.30 | 7.87K |
| 2026-07-09 | SEK 29.60 | +1.20% | SEK 29.20 | SEK 30.00 | SEK 29.20 | 12.97K |
| 2026-07-08 | SEK 29.25 | -2.17% | SEK 29.90 | SEK 29.90 | SEK 29.10 | 23.54K |
| 2026-07-07 | SEK 29.90 | -3.08% | SEK 30.50 | SEK 30.55 | SEK 29.85 | 20.63K |
| 2026-07-06 | SEK 30.85 | -0.64% | SEK 30.75 | SEK 31.30 | SEK 30.25 | 13.81K |
| 2026-07-03 | SEK 31.05 | -0.32% | SEK 31.00 | SEK 31.15 | SEK 30.40 | 13.87K |
| 2026-07-02 | SEK 31.15 | +0.65% | SEK 31.25 | SEK 31.95 | SEK 30.80 | 4.44K |
| 2026-07-01 | SEK 30.95 | -1.12% | SEK 30.90 | SEK 31.50 | SEK 30.45 | 8.65K |
| 2026-06-30 | SEK 31.30 | +0.97% | SEK 31.10 | SEK 31.55 | SEK 30.50 | 20.76K |
| 2026-06-29 | SEK 31.00 | -2.52% | SEK 31.55 | SEK 32.00 | SEK 31.00 | 4.88K |
| 2026-06-26 | SEK 31.80 | -2.30% | SEK 32.60 | SEK 32.60 | SEK 31.10 | 11.41K |
| 2026-06-25 | SEK 32.55 | +2.04% | SEK 31.75 | SEK 32.70 | SEK 31.65 | 13.64K |
| 2026-06-24 | SEK 31.90 | +4.25% | SEK 30.45 | SEK 32.00 | SEK 30.45 | 6.93K |
| 2026-06-23 | SEK 30.60 | +2.00% | SEK 29.60 | SEK 30.75 | SEK 29.10 | 12.65K |
| 2026-06-22 | SEK 30.00 | -0.17% | SEK 30.30 | SEK 30.30 | SEK 29.60 | 20.44K |
| 2026-06-18 | SEK 30.05 | -3.06% | SEK 30.95 | SEK 30.95 | SEK 30.00 | 12.87K |
| 2026-06-17 | SEK 31.00 | +1.31% | SEK 30.95 | SEK 31.00 | SEK 30.00 | 14.14K |
| 2026-06-16 | SEK 30.60 | +0.33% | SEK 31.10 | SEK 31.20 | SEK 29.60 | 24.71K |
| 2026-06-15 | SEK 30.50 | -2.24% | SEK 31.25 | SEK 32.15 | SEK 30.50 | 17.07K |
| 2026-06-12 | SEK 31.20 | 0.00% | SEK 31.55 | SEK 32.00 | SEK 31.20 | 11.38K |
| 2026-06-11 | SEK 31.20 | -1.42% | SEK 31.50 | SEK 31.50 | SEK 30.90 | 5.54K |
| 2026-06-10 | SEK 31.65 | +3.60% | SEK 30.50 | SEK 32.50 | SEK 30.50 | 11.69K |
| 2026-06-09 | SEK 30.55 | -3.17% | SEK 31.15 | SEK 32.35 | SEK 30.55 | 23.85K |
| 2026-06-08 | SEK 31.55 | -1.56% | SEK 31.90 | SEK 32.45 | SEK 30.80 | 24.23K |
| 2026-06-05 | SEK 32.05 | -0.31% | SEK 32.15 | SEK 32.50 | SEK 31.40 | 23.92K |
| 2026-06-04 | SEK 32.15 | -0.16% | SEK 32.40 | SEK 32.95 | SEK 31.60 | 17.88K |
| 2026-06-03 | SEK 32.20 | -1.53% | SEK 32.75 | SEK 33.00 | SEK 32.10 | 17.01K |
| 2026-06-02 | SEK 32.70 | -1.65% | SEK 32.55 | SEK 33.50 | SEK 32.20 | 36.49K |
| 2026-06-01 | SEK 33.25 | -5.67% | SEK 34.15 | SEK 35.00 | SEK 32.60 | 63.43K |
| 2026-05-29 | SEK 35.25 | +6.66% | SEK 32.75 | SEK 35.25 | SEK 32.60 | 128.63K |
| 2026-05-28 | SEK 33.05 | +0.15% | SEK 32.95 | SEK 33.70 | SEK 32.35 | 27.39K |