Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.720 | 3.920 | 3.640 | 3.920 | 3.920 | 15,265 |
| 2026-10-15 | 3.710 | 3.740 | 3.710 | 3.720 | 3.720 | 804 |
| 2026-10-14 | 3.740 | 3.740 | 3.710 | 3.740 | 3.740 | 105 |
| 2026-10-13 | 3.890 | 3.890 | 3.710 | 3.710 | 3.710 | 3,031 |
| 2026-10-12 | 3.880 | 3.900 | 3.860 | 3.860 | 3.860 | 2,737 |
| 2026-10-09 | 3.810 | 3.880 | 3.810 | 3.880 | 3.880 | 1,537 |
| 2026-10-08 | 3.630 | 3.780 | 3.610 | 3.780 | 3.780 | 7,912 |
| 2026-10-07 | 3.650 | 3.680 | 3.640 | 3.680 | 3.680 | 3,638 |
| 2026-10-06 | 3.650 | 3.710 | 3.650 | 3.670 | 3.670 | 2,705 |
| 2026-10-05 | 3.830 | 3.830 | 3.650 | 3.660 | 3.660 | 10,043 |
| 2026-10-02 | 3.900 | 3.900 | 3.830 | 3.840 | 3.840 | 1,219 |
| 2026-10-01 | 4.090 | 4.090 | 3.880 | 3.880 | 3.880 | 3,529 |
| 2026-09-30 | 3.990 | 4.070 | 3.980 | 4.030 | 4.030 | 3,286 |
| 2026-09-29 | 4.050 | 4.080 | 3.960 | 3.960 | 3.960 | 8,450 |
| 2026-09-28 | 4.110 | 4.110 | 4.050 | 4.050 | 4.050 | 3,945 |
| 2026-09-25 | 3.880 | 4.150 | 3.880 | 4.080 | 4.080 | 11,071 |
| 2026-09-24 | 3.870 | 3.900 | 3.840 | 3.850 | 3.850 | 2,003 |
| 2026-09-23 | 3.780 | 3.870 | 3.750 | 3.840 | 3.840 | 5,521 |
| 2026-09-22 | 3.890 | 3.900 | 3.800 | 3.840 | 3.840 | 2,753 |
| 2026-09-21 | 3.940 | 3.940 | 3.800 | 3.800 | 3.800 | 3,589 |
| 2026-09-18 | 3.790 | 3.970 | 3.690 | 3.820 | 3.820 | 14,450 |
| 2026-09-17 | 3.750 | 3.750 | 3.480 | 3.660 | 3.660 | 13,456 |
| 2026-09-16 | 3.730 | 3.760 | 3.720 | 3.720 | 3.720 | 2,812 |
| 2026-09-15 | 3.810 | 3.810 | 3.730 | 3.730 | 3.730 | 3,561 |
| 2026-09-14 | 3.890 | 3.890 | 3.810 | 3.810 | 3.810 | 508 |
| 2026-09-11 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 2,583 |
| 2026-09-10 | 3.900 | 4.040 | 3.900 | 4.040 | 3.920 | 2,628 |
| 2026-09-09 | 4.110 | 4.110 | 3.740 | 3.900 | 3.784 | 19,358 |
| 2026-09-08 | 4.150 | 4.180 | 4.110 | 4.110 | 3.988 | 5,060 |
| 2026-09-07 | 4.130 | 4.160 | 4.110 | 4.120 | 3.998 | 3,094 |
| 2026-09-04 | 4.160 | 4.160 | 4.120 | 4.160 | 4.036 | 608 |
| 2026-09-03 | 4.190 | 4.190 | 4.130 | 4.130 | 4.007 | 1,499 |
| 2026-09-02 | 4.210 | 4.210 | 4.110 | 4.160 | 4.036 | 4,857 |
| 2026-09-01 | 4.140 | 4.240 | 4.110 | 4.210 | 4.085 | 8,841 |
| 2026-08-31 | 4.180 | 4.180 | 4.150 | 4.170 | 4.046 | 2,122 |
| 2026-08-28 | 4.050 | 4.190 | 4.050 | 4.180 | 4.056 | 3,499 |
| 2026-08-27 | 4.160 | 4.160 | 4.040 | 4.040 | 3.920 | 2,968 |
| 2026-08-26 | 4.140 | 4.170 | 4.040 | 4.170 | 4.046 | 3,381 |
| 2026-08-25 | 4.130 | 4.160 | 4.130 | 4.140 | 4.017 | 383 |
| 2026-08-24 | 4.130 | 4.130 | 4.100 | 4.130 | 4.007 | 1,986 |
| 2026-08-21 | 4.080 | 4.130 | 4.080 | 4.100 | 3.978 | 426 |
| 2026-08-20 | 4.210 | 4.210 | 4.090 | 4.100 | 3.978 | 2,073 |
| 2026-08-19 | 4.250 | 4.250 | 4.120 | 4.180 | 4.056 | 2,865 |
| 2026-08-18 | 4.080 | 4.140 | 4.080 | 4.090 | 3.969 | 402 |
| 2026-08-17 | 4.080 | 4.130 | 4.080 | 4.110 | 3.988 | 1,332 |
| 2026-08-14 | 4.070 | 4.120 | 4.070 | 4.090 | 3.969 | 2,142 |
| 2026-08-13 | 4.240 | 4.240 | 4.060 | 4.060 | 3.939 | 668 |
| 2026-08-12 | 4.270 | 4.290 | 4.090 | 4.210 | 4.085 | 3,107 |
| 2026-08-11 | 4.080 | 4.300 | 4.080 | 4.300 | 4.172 | 13,063 |
| 2026-08-10 | 4.060 | 4.160 | 4.040 | 4.070 | 3.949 | 4,746 |
| 2026-08-07 | 3.930 | 4.140 | 3.930 | 4.120 | 3.998 | 5,889 |
| 2026-08-06 | 4.100 | 4.100 | 4.010 | 4.040 | 3.920 | 1,295 |
| 2026-08-05 | 4.110 | 4.130 | 4.070 | 4.070 | 3.949 | 3,526 |
| 2026-08-04 | 4.030 | 4.130 | 3.980 | 4.100 | 3.978 | 3,604 |
| 2026-08-03 | 3.900 | 4.010 | 3.820 | 4.010 | 3.891 | 7,713 |
| 2026-07-31 | 3.940 | 3.940 | 3.900 | 3.910 | 3.794 | 1,752 |
| 2026-07-30 | 3.920 | 3.940 | 3.910 | 3.910 | 3.794 | 3,469 |
| 2026-07-29 | 3.910 | 3.950 | 3.910 | 3.920 | 3.804 | 396 |
| 2026-07-28 | 3.910 | 3.970 | 3.910 | 3.940 | 3.823 | 1,275 |
| 2026-07-27 | 4.000 | 4.020 | 3.910 | 3.910 | 3.794 | 4,557 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.1200 EUR |
| 2025-09-11 | 0.1200 EUR |
| 2024-06-13 | 0.1200 EUR |
| 2023-06-13 | 0.1200 EUR |
| 2020-09-21 | 0.1500 EUR |
| 2019-06-12 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.