Actic Group AB ATIC
OMXSTO · İsveç · Tüketici Hizmetleri
SEK 24,35-0,70 (-%2,79)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 24,10 | -%3,79 | SEK 25,05 | SEK 25,25 | SEK 23,90 | 28,04K |
| 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 |