Nasdaq Stockholm · ATIC · stock
Actic Group AB (publ) (ATIC) stock price history
Every Nasdaq Stockholm trading session of Actic Group AB (publ) from Apr 7, 2017 to Nov 13, 2026: 2,408 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ATIC adjusted close, 2017 to 2026
- SEK 47.58
- All time high, 2017
- SEK 39.60
- 52 week high, SEK 22.40 low
- 2,408
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ATIC key facts
- Actic Group AB (publ) (ATIC) closed at SEK 25.70 on Nov 13, 2026 on Nasdaq Stockholm.
- ATIC's all time high close is SEK 47.58, set on May 23, 2017; its all time low close is SEK 3.28 on Jun 1, 2023.
- ATIC's 52 week range is SEK 22.40 to SEK 39.60.
- ATIC returned +12.7% over the year to Nov 13, 2026 and +110.8% over five years.
- Since Apr 7, 2017 ATIC returned -43%, -5.7% a year compounded.
- ATIC's deepest drawdown was -93.1% from May 24, 2017 to Jun 1, 2023.
- DataCedar holds 2,408 daily sessions of ATIC history from Apr 7, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ATIC price chart, 2017 to 2026
ATIC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.4% |
| 3 months | -13.0% |
| 6 months | -21.8% |
| Year to date | -28.0% |
| 1 year | +12.7% |
| 3 years | +466.1% |
| 5 years | +110.8% |
| 10 years | n/a |
| Since Apr 7, 2017 | -43.3% |
| Compound annual growth, 9.6 years | -5.7% |
ATIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 47.58 on May 23, 2017
- All time low close
- SEK 3.28 on Jun 1, 2023
- 52 week high
- SEK 39.60 on Jan 2, 2026
- 52 week low
- SEK 22.40 on Nov 14, 2025
- Deepest drawdown
- -93.1% from May 24, 2017 to Jun 1, 2023, not yet recovered
- Best single session
- +26.5% on Oct 21, 2020
- Worst single session
- -25.0% on Mar 4, 2025
- Volatility, 1 year annualised
- 53.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +518%
- Worst calendar year
- 2022, -43%
ATIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Apr 7, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 35.80 | SEK 39.60 | SEK 23.00 | SEK 25.70 | -28.0% | 8.6M | 215 |
| 2025 | SEK 5.78 | SEK 39.80 | SEK 5.58 | SEK 35.70 | +517.6% | 29.2M | 249 |
| 2024 | SEK 4.86 | SEK 9.88 | SEK 4.11 | SEK 5.78 | +18.7% | 4M | 251 |
| 2023 | SEK 6.18 | SEK 6.78 | SEK 2.71 | SEK 4.87 | -21.2% | 3.9M | 251 |
| 2022 | SEK 10.82 | SEK 16.04 | SEK 5.48 | SEK 6.18 | -42.9% | 4.9M | 253 |
| 2021 | SEK 15.95 | SEK 20.07 | SEK 9.62 | SEK 10.82 | -32.2% | 9.5M | 253 |
| 2020 | SEK 24.47 | SEK 25.39 | SEK 7.81 | SEK 15.95 | -32.8% | 5.6M | 252 |
| 2019 | SEK 32.24 | SEK 36.02 | SEK 17.05 | SEK 23.74 | -26.6% | 7.4M | 247 |
| 2018 | SEK 33.84 | SEK 40.70 | SEK 30.43 | SEK 32.33 | -3.8% | 3.7M | 252 |
| 2017 | SEK 44.91 | SEK 48.25 | SEK 29.79 | SEK 33.62 | n/a | 15.3M | 185 |
ATIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 25.70 | -1.0% |
| October 2026 | SEK 25.95 | +3.6% |
| September 2026 | SEK 25.05 | -10.4% |
| August 2026 | SEK 27.95 | -4.6% |
| July 2026 | SEK 29.30 | -6.4% |
| June 2026 | SEK 31.30 | -11.2% |
| May 2026 | SEK 35.25 | +9.0% |
| April 2026 | SEK 32.35 | -2.0% |
| March 2026 | SEK 33.00 | +8.2% |
| February 2026 | SEK 30.50 | +3.0% |
| January 2026 | SEK 29.60 | -17.1% |
| December 2025 | SEK 35.70 | +25.7% |
About the ATIC data
Daily bars. 2,408 sessions from Apr 7, 2017 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 7, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AATIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ATIC share price history
