Stock listing

Stockholm:ATIC Actic Group AB Aktie

Home listing (Stockholm) of Actic Group AB

Follow Actic Group AB into a list and get an email when it puts out news.

Share price · OMXSTO:ATIC

25.95 SEK +0.05 (+0.2%)

Close on Oct 30, 2026

Past year +8.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: 25.60 – 26.45 SEKOct 30, 2026
Volume: 8,255 sharesOct 30, 2026
Market cap: 590.5M SEKAt the close on Oct 30, 2026 · price × 22.76M shares outstanding
52-week range: 22.40 – 39.60 SEKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: 463,437 SEKMedian day 11,141 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Stockholm:ATIC · Home	25.95 SEK	+0.05 (+0.2%)	8,255	25.60	26.45	25.60	25.90	Close on Oct 30, 2026
Frankfurt:8XA	€2.12 EUR	-0.155 (-6.8%)	—	€2.115	€2.14	€2.115	€2.275	Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OMXSTO:ATIC · SEK, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	25.95	+0.05	+0.2%	25.60	26.45	25.60	8,255
Thu, Oct 29	25.90	+0.15	+0.6%	25.55	25.90	25.25	11,071
Wed, Oct 28	25.75	+0.20	+0.8%	25.10	25.80	25.00	19,603
Tue, Oct 27	25.55	+0.10	+0.4%	25.05	25.60	24.70	13,688
Mon, Oct 26	25.45	-0.05	-0.2%	25.45	25.45	24.50	61,571
Fri, Oct 23	25.50	+1.05	+4.3%	24.90	25.70	24.50	106,890
Thu, Oct 22	24.45	-0.15	-0.6%	24.50	25.40	23.60	85,226
Wed, Oct 21	24.60	-0.40	-1.6%	25.00	25.50	24.30	6,941
Tue, Oct 20	25.00	+1.20	+5.0%	23.85	25.75	23.60	38,952
Mon, Oct 19	23.80	-0.05	-0.2%	23.30	23.85	23.20	41,392
Fri, Oct 16	23.85	+0.60	+2.6%	23.85	23.90	23.15	6,665
Thu, Oct 15	23.25	-0.10	-0.4%	23.20	23.90	23.20	11,227
Wed, Oct 14	23.35	-0.35	-1.5%	23.95	24.00	23.35	4,061
Tue, Oct 13	23.70	-0.15	-0.6%	23.45	24.10	23.30	19,502
Mon, Oct 12	23.85	-0.15	-0.6%	24.15	24.60	23.60	10,572
Fri, Oct 9	24.00	0.00	0.0%	23.60	24.50	23.00	28,816
Thu, Oct 8	24.00	-0.20	-0.8%	24.15	24.20	23.65	4,488
Wed, Oct 7	24.20	-0.05	-0.2%	24.10	25.00	24.05	7,309
Tue, Oct 6	24.25	-0.15	-0.6%	24.05	24.55	24.00	11,352
Mon, Oct 5	24.40	+0.05	+0.2%	24.05	24.90	23.85	11,928
Fri, Oct 2	24.35	0.00	0.0%	24.05	24.65	23.85	6,974
Thu, Oct 1	24.35	-0.70	-2.8%	25.05	25.25	23.90	30,155
Wed, Sep 30	25.05	-0.50	-2.0%	25.60	26.45	24.80	5,405
Tue, Sep 29	25.55	+0.15	+0.6%	25.10	25.60	25.00	18,374
Mon, Sep 28	25.40	0.00	0.0%	25.05	25.70	24.60	22,863
Fri, Sep 25	25.40	+0.40	+1.6%	25.00	25.55	24.90	3,356
Thu, Sep 24	25.00	-0.50	-2.0%	25.50	25.90	24.85	11,141
Wed, Sep 23	25.50	-0.70	-2.7%	25.95	26.05	25.50	9,709
Tue, Sep 22	26.20	-0.20	-0.8%	26.25	26.60	25.80	3,565
Mon, Sep 21	26.40	-0.55	-2.0%	26.30	26.95	26.00	36,749
Fri, Sep 18	26.95	+1.10	+4.3%	25.80	26.95	25.70	5,106
Thu, Sep 17	25.85	-0.25	-1.0%	26.10	26.35	25.70	9,084
Wed, Sep 16	26.10	-0.30	-1.1%	26.40	26.40	25.80	8,038
Tue, Sep 15	26.40	-0.65	-2.4%	27.05	27.10	26.00	7,998
Mon, Sep 14	27.05	-0.10	-0.4%	27.05	27.05	26.60	7,297
Fri, Sep 11	27.15	+0.45	+1.7%	27.15	27.20	26.75	6,707
Thu, Sep 10	26.70	-0.30	-1.1%	26.95	27.20	26.45	15,429
Wed, Sep 9	27.00	-0.30	-1.1%	27.25	27.30	26.30	29,378
Tue, Sep 8	27.30	0.00	0.0%	27.25	27.30	27.10	4,644
Mon, Sep 7	27.30	0.00	0.0%	27.20	27.40	27.00	7,042
Fri, Sep 4	27.30	0.00	0.0%	27.55	27.55	27.05	5,106
Thu, Sep 3	27.30	-0.20	-0.7%	27.15	28.00	27.15	14,909
Wed, Sep 2	27.50	0.00	0.0%	27.20	27.50	27.00	14,484
Tue, Sep 1	27.50	-0.45	-1.6%	27.85	27.85	26.90	53,054
Mon, Aug 31	27.95	-1.10	-3.8%	28.50	29.10	27.80	25,417
Fri, Aug 28	29.05	+0.30	+1.0%	28.95	29.20	28.40	8,984
Thu, Aug 27	28.75	-0.25	-0.9%	28.80	29.00	28.40	10,017
Wed, Aug 26	29.00	+0.30	+1.0%	29.25	29.30	28.75	6,670
Tue, Aug 25	28.70	-0.55	-1.9%	29.55	29.95	28.35	34,077
Mon, Aug 24	29.25	-0.90	-3.0%	29.70	30.05	29.25	17,606
Fri, Aug 21	30.15	-0.45	-1.5%	30.00	30.60	29.75	12,328
Thu, Aug 20	30.60	+0.05	+0.2%	30.90	30.90	29.65	17,710
Wed, Aug 19	30.55	-0.15	-0.5%	30.50	30.95	29.65	21,213
Tue, Aug 18	30.70	-0.15	-0.5%	30.80	31.10	30.15	10,967
Mon, Aug 17	30.85	+0.05	+0.2%	30.65	31.10	28.85	13,671
Fri, Aug 14	30.80	+1.25	+4.2%	29.80	31.15	28.80	25,935
Thu, Aug 13	29.55	+0.05	+0.2%	29.40	29.85	28.65	14,733
Wed, Aug 12	29.50	+0.45	+1.5%	29.20	30.00	28.80	4,567
Tue, Aug 11	29.05	-0.15	-0.5%	29.30	29.30	28.75	22,100
Mon, Aug 10	29.20	-1.20	-3.9%	30.10	30.40	29.15	14,642
Fri, Aug 7	30.40	+0.20	+0.7%	29.95	31.15	29.90	10,741
Thu, Aug 6	30.20	+0.05	+0.2%	30.30	31.20	29.35	9,744
Wed, Aug 5	30.15	-0.25	-0.8%	30.15	30.75	29.80	7,293
Tue, Aug 4	30.40	+0.20	+0.7%	30.20	30.40	29.70	9,551
Mon, Aug 3	30.20	+0.90	+3.1%	29.20	30.35	29.05	13,014
Fri, Jul 31	29.30	-0.15	-0.5%	29.30	29.40	28.65	6,325
Thu, Jul 30	29.45	+0.25	+0.9%	29.00	29.45	28.90	4,685

Ticker: Stockholm:ATIC
Asset type: Stock
Sector: Retail & consumer services
Industry: Hotels, travel & leisure
Exchange: Stockholm
Currency: SEK

Latest news

Interim report January - September 2024

Oct 29, 2024

ACTIC has entered into an agreement with INJOY Quality GmbH regarding the sale of all shares in the 100% owned subsidiary Actic Fitness GmbH

Mar 17, 2023

Interim report June - September 2022

Nov 2, 2022

Year End Report 2021

Feb 14, 2022

Interim report Jan–Sep 2021

Nov 2, 2021

Interim report Jan-Jun 2021

Jul 21, 2021

Interim report Jan–Mar 2021

Apr 28, 2021

Annual Report 2020

Apr 14, 2021

Interim report Jan-Sep 2020

Oct 26, 2020

Actic publ appoints Stephan Ebberyd as interim CFO

Jan 21, 2020

All Actic Group AB news

Actic Group AB on 6ix

Sector: Retail & consumer services
Industry: Hotels, travel & leisure
News releases: 10 in all · newest Oct 29, 2024 · oldest 2020

Where Actic Group AB is listed

Listing	Exchange	Country	Currency
Stockholm:ATIC · Home listing · This page	Stockholm	Sweden	SEK
LSE:0ROI	LSE	United Kingdom	SEK
Aquis:ATICS	Aquis	United Kingdom	SEK
Aquis:ATICS	Aquis	United Kingdom	SEK
Frankfurt:8XA	Frankfurt	Germany	EUR