Act Financial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	2.540	2.540	2.370	2.380	2.380	12,267,613
2026-10-15	2.500	2.550	2.480	2.540	2.540	6,756,534
2026-10-14	2.500	2.530	2.490	2.500	2.500	7,217,355
2026-10-13	2.540	2.580	2.450	2.500	2.500	15,190,715
2026-10-12	2.600	2.620	2.540	2.540	2.540	10,456,385
2026-10-11	2.630	2.720	2.590	2.600	2.600	17,859,493
2026-10-07	2.620	2.650	2.600	2.630	2.630	8,247,554
2026-10-06	2.650	2.670	2.610	2.620	2.620	9,256,813
2026-10-05	2.690	2.700	2.650	2.650	2.650	9,836,362
2026-10-04	2.650	2.700	2.640	2.690	2.690	14,367,874
2026-10-01	2.610	2.660	2.610	2.650	2.650	19,857,211
2026-09-30	2.590	2.600	2.520	2.600	2.600	21,530,416
2026-09-29	2.610	2.670	2.570	2.590	2.590	19,070,306
2026-09-28	2.630	2.690	2.530	2.610	2.610	27,983,584
2026-09-27	2.830	2.880	2.630	2.630	2.630	35,022,379
2026-09-24	2.960	2.990	2.770	2.830	2.830	47,141,805
2026-09-23	2.950	3.130	2.950	2.960	2.960	82,404,567
2026-09-22	3.020	3.090	2.930	2.950	2.950	36,306,009
2026-09-21	3.130	3.170	2.920	3.020	3.020	107,719,523
2026-09-20	2.720	3.250	2.720	3.130	3.130	276,002,688
2026-09-17	2.690	2.730	2.680	2.720	2.720	4,114,868
2026-09-16	2.700	2.720	2.680	2.690	2.690	4,510,971
2026-09-15	2.690	2.750	2.690	2.700	2.700	6,534,019
2026-09-14	2.750	2.780	2.690	2.690	2.690	10,267,962
2026-09-13	2.730	2.850	2.730	2.750	2.750	18,223,447
2026-09-10	2.720	2.750	2.710	2.730	2.730	4,927,457
2026-09-09	2.760	2.760	2.720	2.720	2.720	7,927,342
2026-09-08	2.810	2.820	2.740	2.760	2.760	11,498,171
2026-09-07	2.800	2.840	2.780	2.810	2.810	16,406,717
2026-09-06	2.780	2.880	2.780	2.800	2.800	40,252,649
2026-09-03	2.740	2.780	2.740	2.780	2.780	10,830,910
2026-09-02	2.730	2.790	2.730	2.740	2.740	14,671,327
2026-09-01	2.700	2.750	2.680	2.730	2.730	21,962,601
2026-08-31	2.630	2.710	2.630	2.700	2.700	17,149,332
2026-08-30	2.670	2.680	2.630	2.630	2.630	5,852,055
2026-08-26	2.680	2.680	2.650	2.670	2.670	5,102,486
2026-08-25	2.680	2.690	2.650	2.680	2.680	10,303,390
2026-08-24	2.710	2.720	2.670	2.680	2.680	5,190,294
2026-08-23	2.660	2.710	2.660	2.710	2.710	4,594,992
2026-08-20	2.710	2.730	2.650	2.660	2.660	11,753,564
2026-08-19	2.750	2.760	2.710	2.710	2.710	9,925,517
2026-08-18	2.750	2.770	2.740	2.750	2.750	4,670,028
2026-08-17	2.760	2.780	2.750	2.750	2.750	3,965,597
2026-08-16	2.760	2.800	2.760	2.760	2.760	8,186,518
2026-08-13	2.750	2.830	2.750	2.760	2.760	29,654,358
2026-08-12	2.760	2.770	2.750	2.750	2.750	7,621,613
2026-08-11	2.770	2.770	2.750	2.760	2.760	6,602,415
2026-08-10	2.770	2.780	2.750	2.770	2.770	7,448,679
2026-08-09	2.760	2.790	2.760	2.770	2.770	5,848,166
2026-08-06	2.770	2.810	2.760	2.760	2.760	13,539,559
2026-08-05	2.770	2.800	2.760	2.770	2.770	14,555,427
2026-08-04	2.760	2.800	2.750	2.770	2.770	12,725,898
2026-08-03	2.780	2.800	2.760	2.760	2.760	8,686,973
2026-08-02	2.760	2.780	2.760	2.780	2.780	5,805,685
2026-07-30	2.780	2.780	2.720	2.760	2.760	7,106,116
2026-07-29	2.770	2.790	2.750	2.780	2.780	5,945,778
2026-07-28	2.790	2.810	2.770	2.770	2.770	22,381,779
2026-07-27	2.760	2.820	2.760	2.790	2.790	11,375,821
2026-07-26	2.770	2.800	2.760	2.760	2.760	7,240,022
2026-07-22	2.790	2.800	2.730	2.770	2.770	23,016,836

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.