Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.030 | 4.110 | 3.940 | 4.000 | 3.737 | 15,618 |
| 2024-06-12 | 4.120 | 4.150 | 4.090 | 4.140 | 3.755 | 732 |
| 2024-06-11 | 4.160 | 4.180 | 4.110 | 4.120 | 3.737 | 2,225 |
| 2024-06-10 | 4.200 | 4.200 | 4.150 | 4.160 | 3.773 | 1,212 |
| 2024-06-07 | 4.260 | 4.290 | 4.230 | 4.230 | 3.837 | 3,533 |
| 2024-06-06 | 4.220 | 4.280 | 4.200 | 4.260 | 3.864 | 7,205 |
| 2024-06-05 | 4.140 | 4.220 | 4.100 | 4.220 | 3.828 | 13,006 |
| 2024-06-04 | 4.190 | 4.190 | 4.090 | 4.110 | 3.728 | 3,295 |
| 2024-06-03 | 4.040 | 4.180 | 4.040 | 4.180 | 3.792 | 2,431 |
| 2024-05-31 | 4.130 | 4.160 | 4.070 | 4.070 | 3.692 | 1,564 |
| 2024-05-30 | 4.100 | 4.100 | 4.060 | 4.100 | 3.719 | 4,024 |
| 2024-05-29 | 4.140 | 4.140 | 4.090 | 4.100 | 3.719 | 1,156 |
| 2024-05-28 | 4.160 | 4.160 | 4.120 | 4.120 | 3.737 | 1,666 |
| 2024-05-27 | 4.160 | 4.160 | 4.120 | 4.160 | 3.773 | 1,733 |
| 2024-05-24 | 4.160 | 4.160 | 4.030 | 4.160 | 3.773 | 30,173 |
| 2024-05-23 | 4.170 | 4.170 | 4.100 | 4.150 | 3.764 | 1,707 |
| 2024-05-22 | 4.170 | 4.170 | 4.140 | 4.140 | 3.755 | 534 |
| 2024-05-21 | 4.150 | 4.170 | 4.120 | 4.170 | 3.782 | 59,071 |
| 2024-05-20 | 4.050 | 4.190 | 4.050 | 4.180 | 3.792 | 12,746 |
| 2024-05-17 | 4.090 | 4.120 | 4.010 | 4.020 | 3.646 | 14,268 |
| 2024-05-16 | 4.030 | 4.060 | 4.000 | 4.060 | 3.683 | 9,139 |
| 2024-05-15 | 4.070 | 4.100 | 4.000 | 4.030 | 3.656 | 5,498 |
| 2024-05-14 | 4.200 | 4.200 | 4.050 | 4.130 | 3.746 | 2,729 |
| 2024-05-13 | 4.200 | 4.260 | 4.000 | 4.180 | 3.792 | 12,116 |
| 2024-05-10 | 4.090 | 4.200 | 4.070 | 4.200 | 3.810 | 8,250 |
| 2024-05-09 | 4.000 | 4.060 | 4.000 | 4.060 | 3.683 | 2,710 |
| 2024-05-08 | 3.980 | 4.000 | 3.980 | 4.000 | 3.628 | 804 |
| 2024-05-07 | 3.930 | 4.000 | 3.930 | 3.980 | 3.610 | 4,148 |
| 2024-05-06 | 3.910 | 3.970 | 3.910 | 3.930 | 3.565 | 4,147 |
| 2024-05-03 | 3.850 | 3.950 | 3.850 | 3.910 | 3.547 | 11,361 |
| 2024-05-02 | 4.100 | 4.100 | 3.830 | 3.870 | 3.510 | 19,788 |
| 2024-04-30 | 4.200 | 4.200 | 4.040 | 4.100 | 3.719 | 1,962 |
| 2024-04-29 | 4.030 | 4.180 | 3.980 | 4.170 | 3.782 | 10,257 |
| 2024-04-26 | 4.070 | 4.090 | 3.910 | 4.030 | 3.656 | 19,777 |
| 2024-04-25 | 4.100 | 4.170 | 4.040 | 4.060 | 3.683 | 22,716 |
| 2024-04-24 | 4.140 | 4.160 | 4.040 | 4.100 | 3.719 | 14,462 |
| 2024-04-23 | 4.160 | 4.170 | 4.080 | 4.140 | 3.755 | 6,011 |
| 2024-04-22 | 4.150 | 4.210 | 4.100 | 4.150 | 3.764 | 3,736 |
| 2024-04-19 | 4.270 | 4.270 | 4.130 | 4.130 | 3.746 | 5,931 |
| 2024-04-18 | 4.080 | 4.280 | 4.060 | 4.250 | 3.855 | 7,172 |
| 2024-04-17 | 4.090 | 4.120 | 4.050 | 4.080 | 3.701 | 20,587 |
| 2024-04-16 | 4.060 | 4.100 | 4.020 | 4.060 | 3.683 | 8,481 |
| 2024-04-15 | 4.160 | 4.180 | 4.060 | 4.060 | 3.683 | 7,520 |
| 2024-04-12 | 4.230 | 4.260 | 4.180 | 4.180 | 3.792 | 8,847 |
| 2024-04-11 | 4.230 | 4.280 | 4.230 | 4.260 | 3.864 | 924 |
| 2024-04-10 | 4.350 | 4.400 | 4.160 | 4.230 | 3.837 | 19,805 |
| 2024-04-09 | 4.360 | 4.500 | 4.240 | 4.350 | 3.946 | 27,089 |
| 2024-04-08 | 4.080 | 4.330 | 4.080 | 4.330 | 3.928 | 18,615 |
| 2024-04-05 | 4.160 | 4.160 | 4.040 | 4.140 | 3.755 | 14,245 |
| 2024-04-04 | 4.140 | 4.240 | 4.080 | 4.110 | 3.728 | 13,448 |
| 2024-04-03 | 4.030 | 4.260 | 3.980 | 4.110 | 3.728 | 23,077 |
| 2024-04-02 | 3.750 | 4.000 | 3.640 | 3.900 | 3.538 | 35,039 |
| 2024-03-28 | 3.460 | 3.560 | 3.450 | 3.470 | 3.148 | 4,435 |
| 2024-03-27 | 3.540 | 3.580 | 3.460 | 3.460 | 3.138 | 13,909 |
| 2024-03-26 | 3.260 | 3.830 | 3.260 | 3.650 | 3.311 | 75,698 |
| 2024-03-25 | 3.100 | 3.140 | 3.040 | 3.040 | 2.758 | 8,154 |
| 2024-03-22 | 3.290 | 3.310 | 3.040 | 3.070 | 2.785 | 14,132 |
| 2024-03-21 | 3.210 | 3.500 | 3.210 | 3.260 | 2.957 | 24,012 |
| 2024-03-20 | 3.180 | 3.210 | 3.120 | 3.180 | 2.885 | 4,637 |
| 2024-03-19 | 3.120 | 3.180 | 3.110 | 3.180 | 2.885 | 456 |
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.