Canada markets closed

Actic Group AB (publ) (8XA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.3170+0.0020 (+0.63%)
At close: 05:15PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.31400.32200.31400.31700.3170-
May 02, 20240.31200.31600.31200.31500.3150-
Apr 30, 20240.30200.40300.30200.31200.3120-
Apr 29, 20240.29800.30600.29800.30400.3040-
Apr 26, 20240.31300.31300.28700.29600.2960-
Apr 25, 20240.31200.31200.29100.29600.2960-
Apr 24, 20240.30900.31400.30900.31400.3140-
Apr 23, 20240.30800.30800.27700.29800.2980-
Apr 22, 20240.30100.31000.29000.31000.3100-
Apr 19, 20240.29200.30200.29200.30200.3020-
Apr 18, 20240.30400.30400.28900.29500.2950-
Apr 17, 20240.28800.30400.28800.30200.3020-
Apr 16, 20240.30300.30300.29000.29200.2920-
Apr 15, 20240.31100.31100.29200.29300.2930-
Apr 12, 20240.31600.31600.30300.30400.3040-
Apr 11, 20240.30300.30700.30300.30600.3060-
Apr 10, 20240.31600.31600.30400.30400.3040-
Apr 09, 20240.31700.31700.29500.30800.3080-
Apr 08, 20240.31900.33100.30400.30400.3040-
Apr 05, 20240.31600.32100.28600.32100.3210-
Apr 04, 20240.32200.32200.28600.30200.3020-
Apr 03, 20240.33000.33000.29700.29700.2970-
Apr 02, 20240.30600.30600.28800.30100.3010-
Mar 28, 20240.31000.39800.30800.31000.3100-
Mar 27, 20240.31100.40300.29100.29500.2950-
Mar 26, 20240.32800.32800.31200.31400.3140-
Mar 25, 20240.30800.33000.30800.33000.3300-
Mar 22, 20240.31400.40600.30700.31000.3100-
Mar 21, 20240.29500.40600.29500.31700.3170-
Mar 20, 20240.30900.30900.29400.29600.2960-
Mar 19, 20240.30500.30500.29900.30100.3010-
Mar 18, 20240.32300.41400.29400.29900.2990-
Mar 15, 20240.32700.41500.32700.41100.4110-
Mar 14, 20240.32900.41800.32100.32100.3210-
Mar 13, 20240.33200.41800.33100.41800.4180-
Mar 12, 20240.32800.41900.32800.41500.4150-
Mar 11, 20240.32900.33000.29800.33000.3300-
Mar 08, 20240.33200.33200.30500.31700.3170-
Mar 07, 20240.33500.42100.30600.30900.3090-
Mar 06, 20240.41700.41700.29800.40600.4060-
Mar 05, 20240.31800.40900.29800.40900.4090-
Mar 04, 20240.32100.32200.29500.29900.2990-
Mar 01, 20240.30700.30700.29600.30500.3050-
Feb 29, 20240.30700.31000.30700.30900.3090-
Feb 28, 20240.29300.30900.28600.30900.3090-
Feb 27, 20240.29900.30000.29400.29400.2940-
Feb 26, 20240.32100.32300.29900.30000.3000-
Feb 23, 20240.32600.41500.31500.31500.3150-
Feb 22, 20240.42500.42500.32700.32700.3270-
Feb 21, 20240.45000.45000.41700.42000.4200-
Feb 20, 20240.46200.46200.43800.44000.4400-
Feb 19, 20240.47200.47200.45000.45700.4570-
Feb 16, 20240.31000.45200.31000.45100.4510-
Feb 15, 20240.33400.41200.31100.39900.3990-
Feb 14, 20240.41200.41200.30800.40800.4080-
Feb 13, 20240.41100.41800.41100.41800.4180-
Feb 12, 20240.41200.41700.33100.41200.4120-
Feb 09, 20240.42300.42300.33600.33600.3360-
Feb 08, 20240.43500.43500.41700.41900.4190-
Feb 07, 20240.46000.46000.42700.42700.4270-
Feb 06, 20240.33500.46200.33500.44200.4420-
Feb 05, 20240.33300.41200.32500.41200.4120-
Feb 02, 20240.33400.41300.33400.33500.3350-
Feb 01, 20240.33300.41400.33100.33100.3310-
Jan 31, 20240.33300.41700.33300.33700.3370-
Jan 30, 20240.41700.41700.41100.41100.4110-
Jan 29, 20240.41400.41500.41000.41400.4140-
Jan 26, 20240.41300.41700.40800.40800.4080-
Jan 25, 20240.41400.41400.33100.40800.4080-
Jan 24, 20240.41300.41300.32600.40800.4080-
Jan 23, 20240.33100.41000.32700.40900.4090-
Jan 22, 20240.41200.41200.32600.33300.3330-
Jan 19, 20240.33300.33400.32700.32800.3280-
Jan 18, 20240.33300.33600.33300.33400.3340-
Jan 17, 20240.33300.33500.33000.33500.3350-
Jan 16, 20240.41900.41900.33100.33600.3360-
Jan 15, 20240.42100.42300.41400.41400.4140-
Jan 12, 20240.41900.41900.41600.41600.4160-
Jan 11, 20240.42400.42400.41400.41400.4140-
Jan 10, 20240.42900.42900.42400.42400.4240-
Jan 09, 20240.42500.43100.42500.42900.4290-
Jan 08, 20240.41200.43700.41200.43000.4300-
Jan 05, 20240.33400.41500.33400.41200.4120-
Jan 04, 20240.33300.41500.33300.41500.4150-
Jan 03, 20240.41700.41700.41000.41000.4100-
Jan 02, 20240.42900.42900.41600.42300.4230-
Dec 29, 20230.43300.43300.41800.41800.4180-
Dec 28, 20230.43900.43900.42500.42500.4250-
Dec 27, 20230.43900.43900.42700.42900.4290-
Dec 22, 20230.43500.44300.43500.43600.4360-
Dec 21, 20230.42900.43300.42300.43300.4330-
Dec 20, 20230.41500.43100.33500.43100.4310-
Dec 19, 20230.42100.42300.41400.42300.4230-
Dec 18, 20230.42700.42700.41600.41700.4170-
Dec 15, 20230.42500.42500.41100.41600.41603,050
Dec 14, 20230.42300.42400.41800.41900.4190-
Dec 13, 20230.41600.41600.40400.41300.4130-
Dec 12, 20230.42500.42500.40900.41500.4150-
Dec 11, 20230.41200.43400.41200.41300.4130-
Dec 08, 20230.42700.42800.32900.32900.3290-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...