Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.200 | 3.220 | 3.120 | 3.120 | 2.830 | 4,756 |
| 2024-03-15 | 3.120 | 3.140 | 3.080 | 3.080 | 2.794 | 9,324 |
| 2024-03-14 | 3.120 | 3.140 | 3.090 | 3.120 | 2.830 | 4,171 |
| 2024-03-13 | 3.100 | 3.120 | 3.090 | 3.120 | 2.830 | 9,067 |
| 2024-03-12 | 3.160 | 3.180 | 3.040 | 3.120 | 2.830 | 4,863 |
| 2024-03-11 | 3.100 | 3.140 | 3.040 | 3.130 | 2.839 | 8,864 |
| 2024-03-08 | 3.100 | 3.130 | 3.020 | 3.070 | 2.785 | 5,606 |
| 2024-03-07 | 3.040 | 3.110 | 3.040 | 3.100 | 2.812 | 3,026 |
| 2024-03-06 | 3.150 | 3.180 | 3.010 | 3.010 | 2.730 | 14,254 |
| 2024-03-05 | 3.180 | 3.180 | 3.120 | 3.150 | 2.857 | 2,193 |
| 2024-03-04 | 3.140 | 3.160 | 3.100 | 3.150 | 2.857 | 5,597 |
| 2024-03-01 | 3.230 | 3.370 | 3.130 | 3.140 | 2.848 | 23,291 |
| 2024-02-29 | 3.300 | 3.300 | 3.200 | 3.220 | 2.921 | 3,619 |
| 2024-02-28 | 3.260 | 3.320 | 3.230 | 3.320 | 3.011 | 4,696 |
| 2024-02-27 | 3.310 | 3.370 | 3.280 | 3.320 | 3.011 | 6,735 |
| 2024-02-26 | 3.380 | 3.490 | 3.310 | 3.310 | 3.002 | 30,697 |
| 2024-02-23 | 3.750 | 3.750 | 3.460 | 3.460 | 3.138 | 18,067 |
| 2024-02-22 | 3.830 | 3.830 | 3.730 | 3.740 | 3.392 | 6,119 |
| 2024-02-21 | 4.040 | 4.050 | 3.640 | 3.800 | 3.447 | 41,219 |
| 2024-02-20 | 3.840 | 3.970 | 3.820 | 3.950 | 3.583 | 6,854 |
| 2024-02-19 | 4.060 | 4.060 | 3.820 | 3.840 | 3.483 | 14,905 |
| 2024-02-16 | 4.000 | 4.030 | 3.920 | 4.000 | 3.628 | 8,072 |
| 2024-02-15 | 3.980 | 4.090 | 3.930 | 4.000 | 3.628 | 9,464 |
| 2024-02-14 | 3.950 | 3.980 | 3.920 | 3.960 | 3.592 | 2,689 |
| 2024-02-13 | 3.950 | 3.990 | 3.920 | 3.980 | 3.610 | 468 |
| 2024-02-12 | 3.830 | 3.950 | 3.830 | 3.950 | 3.583 | 2,743 |
| 2024-02-09 | 3.900 | 3.900 | 3.840 | 3.860 | 3.501 | 1,588 |
| 2024-02-08 | 3.930 | 3.930 | 3.900 | 3.900 | 3.538 | 187 |
| 2024-02-07 | 3.920 | 3.950 | 3.880 | 3.930 | 3.565 | 3,482 |
| 2024-02-06 | 4.030 | 4.030 | 3.850 | 3.920 | 3.556 | 6,115 |
| 2024-02-05 | 4.010 | 4.060 | 3.960 | 4.060 | 3.683 | 9,461 |
| 2024-02-02 | 3.810 | 4.060 | 3.810 | 3.990 | 3.619 | 5,962 |
| 2024-02-01 | 3.790 | 3.810 | 3.760 | 3.800 | 3.447 | 325 |
| 2024-01-31 | 3.810 | 3.930 | 3.700 | 3.790 | 3.438 | 14,430 |
| 2024-01-30 | 3.780 | 3.780 | 3.720 | 3.780 | 3.429 | 5,280 |
| 2024-01-29 | 3.800 | 3.820 | 3.720 | 3.780 | 3.429 | 6,488 |
| 2024-01-26 | 3.920 | 3.920 | 3.810 | 3.810 | 3.456 | 13,197 |
| 2024-01-25 | 3.920 | 4.000 | 3.920 | 3.920 | 3.556 | 1,123 |
| 2024-01-24 | 3.860 | 4.000 | 3.860 | 3.890 | 3.529 | 8,033 |
| 2024-01-23 | 3.890 | 3.900 | 3.830 | 3.830 | 3.474 | 4,711 |
| 2024-01-22 | 3.880 | 3.900 | 3.840 | 3.890 | 3.529 | 4,508 |
| 2024-01-19 | 3.980 | 3.980 | 3.900 | 3.950 | 3.583 | 8,604 |
| 2024-01-18 | 4.000 | 4.060 | 3.980 | 3.980 | 3.610 | 1,750 |
| 2024-01-17 | 4.020 | 4.060 | 4.000 | 4.000 | 3.628 | 4,519 |
| 2024-01-16 | 4.110 | 4.110 | 4.030 | 4.030 | 3.656 | 1,218 |
| 2024-01-15 | 4.030 | 4.120 | 4.030 | 4.110 | 3.728 | 6,026 |
| 2024-01-12 | 4.070 | 4.120 | 4.000 | 4.000 | 3.628 | 9,755 |
| 2024-01-11 | 4.030 | 4.080 | 4.000 | 4.070 | 3.692 | 6,129 |
| 2024-01-10 | 3.940 | 4.030 | 3.940 | 4.030 | 3.656 | 2,537 |
| 2024-01-09 | 4.120 | 4.120 | 3.900 | 3.910 | 3.547 | 5,296 |
| 2024-01-08 | 4.120 | 4.120 | 4.080 | 4.080 | 3.701 | 1,037 |
| 2024-01-05 | 4.160 | 4.160 | 4.090 | 4.090 | 3.710 | 931 |
| 2024-01-04 | 4.200 | 4.200 | 4.130 | 4.130 | 3.746 | 3,025 |
| 2024-01-03 | 4.190 | 4.190 | 4.100 | 4.180 | 3.792 | 2,631 |
| 2024-01-02 | 4.040 | 4.180 | 4.000 | 4.100 | 3.719 | 14,430 |
| 2023-12-29 | 3.890 | 3.980 | 3.890 | 3.980 | 3.610 | 2,813 |
| 2023-12-28 | 3.880 | 3.890 | 3.880 | 3.890 | 3.529 | 1,821 |
| 2023-12-27 | 3.890 | 3.890 | 3.880 | 3.890 | 3.529 | 7,832 |
| 2023-12-22 | 3.920 | 3.920 | 3.890 | 3.890 | 3.529 | 1,490 |
| 2023-12-21 | 3.900 | 3.920 | 3.900 | 3.910 | 3.547 | 3,402 |
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.