Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.400 | 3.440 | 3.160 | 3.310 | 3.092 | 33,228 |
| 2024-09-04 | 3.320 | 3.380 | 3.300 | 3.380 | 3.157 | 75,526 |
| 2024-09-03 | 3.460 | 3.480 | 3.320 | 3.320 | 3.101 | 2,372 |
| 2024-09-02 | 3.700 | 3.700 | 3.440 | 3.460 | 3.232 | 1,731 |
| 2024-08-30 | 3.330 | 3.620 | 3.330 | 3.560 | 3.326 | 4,386 |
| 2024-08-29 | 3.300 | 3.330 | 3.290 | 3.330 | 3.111 | 190 |
| 2024-08-28 | 3.330 | 3.330 | 3.300 | 3.300 | 3.083 | 99 |
| 2024-08-27 | 3.390 | 3.390 | 3.330 | 3.330 | 3.111 | 1,378 |
| 2024-08-26 | 3.230 | 3.390 | 3.230 | 3.360 | 3.139 | 1,627 |
| 2024-08-23 | 3.250 | 3.250 | 3.210 | 3.230 | 3.017 | 631 |
| 2024-08-22 | 3.230 | 3.350 | 3.210 | 3.220 | 3.008 | 2,102 |
| 2024-08-21 | 3.190 | 3.230 | 3.190 | 3.230 | 3.017 | 543 |
| 2024-08-20 | 3.200 | 3.200 | 3.170 | 3.180 | 2.971 | 581 |
| 2024-08-19 | 3.160 | 3.200 | 3.160 | 3.200 | 2.989 | 1,670 |
| 2024-08-16 | 3.230 | 3.250 | 3.200 | 3.200 | 2.989 | 9,669 |
| 2024-08-15 | 3.300 | 3.300 | 3.200 | 3.200 | 2.989 | 1,650 |
| 2024-08-14 | 3.260 | 3.280 | 3.200 | 3.280 | 3.064 | 8,015 |
| 2024-08-13 | 3.270 | 3.360 | 3.230 | 3.230 | 3.017 | 920 |
| 2024-08-12 | 3.320 | 3.330 | 3.230 | 3.240 | 3.027 | 5,013 |
| 2024-08-09 | 3.330 | 3.330 | 3.270 | 3.320 | 3.101 | 1,385 |
| 2024-08-08 | 3.290 | 3.330 | 3.210 | 3.300 | 3.083 | 12,045 |
| 2024-08-07 | 3.400 | 3.490 | 3.160 | 3.290 | 3.073 | 15,409 |
| 2024-08-06 | 3.480 | 3.480 | 3.470 | 3.480 | 3.251 | 8,521 |
| 2024-08-05 | 3.570 | 3.570 | 3.450 | 3.480 | 3.251 | 2,872 |
| 2024-08-02 | 3.540 | 3.570 | 3.470 | 3.570 | 3.335 | 1,120 |
| 2024-08-01 | 3.510 | 3.540 | 3.480 | 3.540 | 3.307 | 1,291 |
| 2024-07-31 | 3.540 | 3.570 | 3.510 | 3.510 | 3.279 | 253 |
| 2024-07-30 | 3.500 | 3.540 | 3.500 | 3.540 | 3.307 | 383 |
| 2024-07-29 | 3.570 | 3.570 | 3.520 | 3.520 | 3.288 | 690 |
| 2024-07-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.307 | 376 |
| 2024-07-25 | 3.550 | 3.550 | 3.500 | 3.540 | 3.307 | 1,381 |
| 2024-07-24 | 3.500 | 3.560 | 3.500 | 3.520 | 3.288 | 897 |
| 2024-07-23 | 3.510 | 3.540 | 3.500 | 3.500 | 3.270 | 1,233 |
| 2024-07-22 | 3.620 | 3.620 | 3.490 | 3.510 | 3.279 | 7,249 |
| 2024-07-19 | 3.620 | 3.620 | 3.600 | 3.600 | 3.363 | 11 |
| 2024-07-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.382 | 31 |
| 2024-07-17 | 3.570 | 3.620 | 3.460 | 3.620 | 3.382 | 3,131 |
| 2024-07-16 | 3.600 | 3.620 | 3.570 | 3.570 | 3.335 | 1,001 |
| 2024-07-15 | 3.630 | 3.630 | 3.600 | 3.600 | 3.363 | 95 |
| 2024-07-12 | 3.590 | 3.600 | 3.580 | 3.600 | 3.363 | 679 |
| 2024-07-11 | 3.590 | 3.620 | 3.560 | 3.620 | 3.382 | 959 |
| 2024-07-10 | 3.560 | 3.590 | 3.500 | 3.590 | 3.354 | 2,743 |
| 2024-07-09 | 3.570 | 3.590 | 3.530 | 3.530 | 3.298 | 620 |
| 2024-07-08 | 3.650 | 3.670 | 3.560 | 3.560 | 3.326 | 1,848 |
| 2024-07-05 | 3.700 | 3.700 | 3.650 | 3.650 | 3.410 | 106 |
| 2024-07-04 | 3.640 | 3.670 | 3.630 | 3.670 | 3.428 | 3,602 |
| 2024-07-03 | 3.560 | 3.640 | 3.530 | 3.640 | 3.400 | 8,612 |
| 2024-07-02 | 3.600 | 3.610 | 3.550 | 3.550 | 3.316 | 646 |
| 2024-07-01 | 3.650 | 3.660 | 3.580 | 3.580 | 3.344 | 1,606 |
| 2024-06-28 | 3.580 | 3.660 | 3.500 | 3.640 | 3.400 | 13,523 |
| 2024-06-27 | 3.700 | 3.700 | 3.570 | 3.570 | 3.335 | 4,184 |
| 2024-06-26 | 3.700 | 3.730 | 3.670 | 3.670 | 3.428 | 1,235 |
| 2024-06-25 | 3.760 | 3.790 | 3.700 | 3.700 | 3.456 | 2,649 |
| 2024-06-24 | 3.730 | 3.760 | 3.730 | 3.760 | 3.512 | 1,802 |
| 2024-06-21 | 3.700 | 3.700 | 3.630 | 3.640 | 3.400 | 1,199 |
| 2024-06-20 | 3.790 | 3.790 | 3.700 | 3.700 | 3.456 | 7,242 |
| 2024-06-19 | 3.750 | 3.810 | 3.740 | 3.790 | 3.540 | 1,900 |
| 2024-06-18 | 3.700 | 3.940 | 3.670 | 3.750 | 3.503 | 4,868 |
| 2024-06-17 | 3.580 | 3.700 | 3.570 | 3.600 | 3.363 | 11,534 |
| 2024-06-14 | 3.970 | 3.970 | 3.690 | 3.800 | 3.550 | 26,374 |
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.