Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Actic Group AB (ATIC) Historical Prices

SE:ATIC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.6026.4525.6025.9525.95+0.19%8,2550.46
Oct 29, 202625.5525.9025.2525.9025.90+0.58%11,0780.61
Oct 28, 202625.1025.8025.0025.7525.75+0.78%19,6031.10
Oct 27, 202625.0525.6024.7025.5525.55+0.39%13,6880.77
Oct 26, 202625.4525.4524.5025.4525.45-0.20%61,6453.66
Oct 23, 202624.9025.7024.5025.5025.50+4.29%107,4536.99
Oct 22, 202624.5025.4023.6024.4524.45-0.61%85,2265.70
Oct 21, 202625.0025.5024.3024.6024.60-1.60%6,9410.46
Oct 20, 202623.8525.7523.6025.0025.00+5.04%38,9522.59
Oct 19, 202623.3023.8523.2023.8023.80-0.21%41,3922.77
Oct 16, 202623.8523.9023.1523.8523.85+2.58%6,6650.44
Oct 15, 202623.2023.9023.2023.2523.25-0.43%11,2270.73
Oct 14, 202623.9524.0023.3523.3523.35-1.48%4,0610.26
Oct 13, 202623.4524.1023.3023.7023.70-0.63%19,5021.28
Oct 12, 202624.1524.6023.6023.8523.85-0.63%10,5720.69
Oct 09, 202623.6024.5023.0024.0024.00+0.00%28,8161.93
Oct 08, 202624.1524.2023.6524.0024.00-0.83%4,4880.30
Oct 07, 202624.1025.0024.0524.2024.20-0.21%7,3090.49
Oct 06, 202624.0524.5524.0024.2524.25-0.61%11,3520.76
Oct 05, 202624.0524.9023.8524.4024.40+0.21%11,9280.79
Oct 02, 202624.0524.6523.8524.3524.35+0.00%6,9740.45
Oct 01, 202625.0525.2523.9024.3524.35-2.79%30,1551.99
Sep 30, 202625.6026.4524.8025.0525.05-1.96%5,4050.35
Sep 29, 202625.1025.6025.0025.5525.55+0.59%18,3741.22
Sep 28, 202625.0525.7024.6025.4025.40+0.00%22,8631.54
Sep 25, 202625.0025.5524.9025.4025.40+1.60%3,3560.22
Sep 24, 202625.5025.9024.8525.0025.00-1.96%11,1410.74
Sep 23, 202625.9526.0525.5025.5025.50-2.67%9,7090.65
Sep 22, 202626.2526.6025.8026.2026.20-0.76%3,5650.23
Sep 21, 202626.3026.9526.0026.4026.40-2.04%36,7492.50
Sep 18, 202625.8026.9525.7026.9526.95+4.26%5,1060.34
Sep 17, 202626.1026.3525.7025.8525.85-0.96%9,0840.61
Sep 16, 202626.4026.4025.8026.1026.10-1.14%8,0380.54
Sep 15, 202627.0527.1026.0026.4026.40-2.40%7,9980.54
Sep 14, 202627.0527.0526.6027.0527.05-0.37%7,2970.48
Sep 11, 202627.1527.2026.7527.1527.15+1.69%6,7070.44
Sep 10, 202626.9527.2026.4526.7026.70-1.11%15,4291.00
Sep 09, 202627.2527.3026.3027.0027.00-1.10%29,3781.94
Sep 08, 202627.2527.3027.1027.3027.30+0.00%4,6440.31
Sep 07, 202627.2027.4027.0027.3027.30+0.00%7,0420.46
Sep 04, 202627.5527.5527.0527.3027.30+0.00%5,1060.33
Sep 03, 202627.1528.0027.1527.3027.30-0.73%14,9090.95
Sep 02, 202627.2027.5027.0027.5027.50+0.00%14,4840.91
Sep 01, 202627.8527.8526.9027.5027.50-1.61%53,0543.47
Aug 31, 202628.5029.1027.8027.9527.95-3.79%25,4171.68
Aug 28, 202628.9529.2028.4029.0529.05+1.04%8,9840.58
Aug 27, 202628.8029.0028.4028.7528.75-0.86%10,0170.61
Aug 26, 202629.2529.3028.7529.0029.00+1.05%6,6700.36
Aug 25, 202629.5529.9528.3528.7028.70-1.88%34,0771.86
Aug 24, 202629.7030.0529.2529.2529.25-2.99%17,6060.96