Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.890 | 3.920 | 3.890 | 3.900 | 3.538 | 3,995 |
| 2023-12-19 | 3.890 | 3.930 | 3.890 | 3.930 | 3.565 | 4,561 |
| 2023-12-18 | 3.810 | 3.980 | 3.810 | 3.890 | 3.529 | 10,148 |
| 2023-12-15 | 3.830 | 3.900 | 3.820 | 3.840 | 3.483 | 13,179 |
| 2023-12-14 | 3.900 | 3.900 | 3.820 | 3.830 | 3.474 | 5,211 |
| 2023-12-13 | 3.840 | 3.900 | 3.820 | 3.900 | 3.538 | 2,063 |
| 2023-12-12 | 3.940 | 4.000 | 3.800 | 3.840 | 3.483 | 13,261 |
| 2023-12-11 | 3.710 | 3.880 | 3.620 | 3.880 | 3.519 | 5,216 |
| 2023-12-08 | 3.710 | 3.750 | 3.650 | 3.650 | 3.311 | 3,601 |
| 2023-12-07 | 3.830 | 3.830 | 3.740 | 3.740 | 3.392 | 2,482 |
| 2023-12-06 | 3.890 | 3.890 | 3.800 | 3.800 | 3.447 | 3,123 |
| 2023-12-05 | 3.850 | 3.850 | 3.790 | 3.790 | 3.438 | 2,815 |
| 2023-12-04 | 3.930 | 3.930 | 3.850 | 3.850 | 3.492 | 8,668 |
| 2023-12-01 | 3.790 | 4.010 | 3.790 | 3.960 | 3.592 | 3,147 |
| 2023-11-30 | 3.880 | 3.910 | 3.780 | 3.780 | 3.429 | 2,851 |
| 2023-11-29 | 3.880 | 3.880 | 3.820 | 3.880 | 3.519 | 294 |
| 2023-11-28 | 3.880 | 3.910 | 3.850 | 3.850 | 3.492 | 389 |
| 2023-11-27 | 3.940 | 3.940 | 3.800 | 3.880 | 3.519 | 1,275 |
| 2023-11-24 | 3.830 | 3.860 | 3.800 | 3.850 | 3.492 | 1,514 |
| 2023-11-23 | 3.830 | 3.840 | 3.830 | 3.830 | 3.474 | 395 |
| 2023-11-22 | 3.850 | 3.980 | 3.790 | 3.850 | 3.492 | 3,956 |
| 2023-11-21 | 3.860 | 4.000 | 3.720 | 3.850 | 3.492 | 7,565 |
| 2023-11-20 | 3.870 | 3.910 | 3.850 | 3.860 | 3.501 | 3,067 |
| 2023-11-17 | 4.010 | 4.010 | 3.880 | 3.910 | 3.547 | 2,165 |
| 2023-11-16 | 3.950 | 4.010 | 3.920 | 4.000 | 3.628 | 2,957 |
| 2023-11-15 | 4.010 | 4.010 | 3.950 | 3.950 | 3.583 | 9,622 |
| 2023-11-14 | 4.010 | 4.010 | 4.000 | 4.010 | 3.637 | 1,475 |
| 2023-11-13 | 4.010 | 4.010 | 3.980 | 4.010 | 3.637 | 253 |
| 2023-11-10 | 4.000 | 4.010 | 3.980 | 4.010 | 3.637 | 1,792 |
| 2023-11-09 | 4.000 | 4.090 | 3.960 | 4.000 | 3.628 | 2,147 |
| 2023-11-08 | 4.000 | 4.000 | 3.700 | 4.000 | 3.628 | 5,303 |
| 2023-11-07 | 3.920 | 3.990 | 3.880 | 3.990 | 3.619 | 762 |
| 2023-11-06 | 3.860 | 3.920 | 3.780 | 3.920 | 3.556 | 625 |
| 2023-11-03 | 3.710 | 3.820 | 3.710 | 3.820 | 3.465 | 2,223 |
| 2023-11-02 | 3.780 | 3.900 | 3.740 | 3.740 | 3.392 | 7,720 |
| 2023-11-01 | 3.720 | 3.780 | 3.680 | 3.780 | 3.429 | 1,139 |
| 2023-10-31 | 3.700 | 3.720 | 3.640 | 3.720 | 3.374 | 1,337 |
| 2023-10-30 | 3.420 | 3.670 | 3.420 | 3.670 | 3.329 | 8,952 |
| 2023-10-27 | 3.440 | 3.470 | 3.390 | 3.450 | 3.129 | 1,233 |
| 2023-10-26 | 3.410 | 3.440 | 3.410 | 3.440 | 3.120 | 742 |
| 2023-10-25 | 3.520 | 3.580 | 3.410 | 3.410 | 3.093 | 6,700 |
| 2023-10-24 | 3.580 | 3.670 | 3.420 | 3.560 | 3.229 | 5,357 |
| 2023-10-23 | 3.460 | 3.550 | 3.220 | 3.550 | 3.220 | 7,803 |
| 2023-10-20 | 3.760 | 3.780 | 3.620 | 3.650 | 3.311 | 4,675 |
| 2023-10-19 | 3.860 | 3.860 | 3.770 | 3.800 | 3.447 | 1,577 |
| 2023-10-18 | 3.850 | 3.880 | 3.740 | 3.860 | 3.501 | 3,131 |
| 2023-10-17 | 3.900 | 3.900 | 3.860 | 3.890 | 3.529 | 372 |
| 2023-10-16 | 4.000 | 4.000 | 3.800 | 3.900 | 3.538 | 4,868 |
| 2023-10-13 | 4.080 | 4.080 | 3.860 | 3.990 | 3.619 | 10,288 |
| 2023-10-12 | 4.160 | 4.160 | 4.010 | 4.030 | 3.656 | 2,686 |
| 2023-10-11 | 4.080 | 4.170 | 4.050 | 4.160 | 3.773 | 2,334 |
| 2023-10-10 | 4.160 | 4.170 | 4.110 | 4.110 | 3.728 | 3,584 |
| 2023-10-09 | 4.170 | 4.170 | 4.120 | 4.160 | 3.773 | 1,668 |
| 2023-10-06 | 4.190 | 4.190 | 4.040 | 4.150 | 3.764 | 3,316 |
| 2023-10-05 | 4.150 | 4.170 | 4.060 | 4.100 | 3.719 | 9,012 |
| 2023-10-04 | 4.170 | 4.170 | 4.100 | 4.150 | 3.764 | 516 |
| 2023-10-03 | 4.080 | 4.170 | 4.080 | 4.170 | 3.782 | 1,826 |
| 2023-10-02 | 4.140 | 4.140 | 4.010 | 4.110 | 3.728 | 2,853 |
| 2023-09-29 | 4.250 | 4.250 | 4.010 | 4.140 | 3.755 | 5,311 |
| 2023-09-28 | 4.280 | 4.280 | 4.250 | 4.250 | 3.855 | 1,151 |
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.