Actia Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	4.340	4.340	4.210	4.280	3.882	1,970
2023-09-26	4.320	4.350	4.230	4.320	3.919	4,224
2023-09-25	4.350	4.380	4.320	4.320	3.919	1,161
2023-09-22	4.370	4.370	4.300	4.340	3.937	6,213
2023-09-21	4.460	4.460	4.250	4.340	3.937	7,765
2023-09-20	4.480	4.500	4.440	4.460	4.046	3,091
2023-09-19	4.590	4.590	4.500	4.510	4.091	5,801
2023-09-18	4.510	4.570	4.510	4.570	4.145	1,529
2023-09-15	4.510	4.570	4.500	4.570	4.145	1,258
2023-09-14	4.620	4.640	4.500	4.510	4.091	9,270
2023-09-13	4.580	4.700	4.580	4.610	4.182	4,925
2023-09-12	4.630	4.640	4.500	4.640	4.209	5,650
2023-09-11	4.590	4.650	4.590	4.600	4.173	919
2023-09-08	4.640	4.640	4.590	4.620	4.191	52
2023-09-07	4.570	4.620	4.530	4.620	4.191	3,037
2023-09-06	4.640	4.660	4.530	4.600	4.173	4,931
2023-09-05	4.410	4.610	4.390	4.610	4.182	3,963
2023-09-04	4.570	4.600	4.420	4.430	4.018	15,191
2023-09-01	4.720	4.720	4.560	4.600	4.173	4,370
2023-08-31	4.760	4.760	4.670	4.690	4.254	2,307
2023-08-30	4.730	4.760	4.710	4.760	4.318	250
2023-08-29	4.780	4.810	4.730	4.730	4.290	1,314
2023-08-28	4.700	4.780	4.700	4.780	4.336	3,147
2023-08-25	4.650	4.740	4.580	4.700	4.263	6,087
2023-08-24	4.760	4.790	4.650	4.650	4.218	6,971
2023-08-23	4.820	4.820	4.820	4.820	4.372	140
2023-08-22	4.670	4.800	4.620	4.800	4.354	10,115
2023-08-21	4.740	4.740	4.670	4.670	4.236	3,246
2023-08-18	4.780	4.780	4.740	4.740	4.300	645
2023-08-17	4.790	4.790	4.700	4.790	4.345	4,227
2023-08-16	4.790	4.790	4.770	4.770	4.327	508
2023-08-15	4.790	4.790	4.780	4.790	4.345	768
2023-08-14	4.750	4.800	4.670	4.800	4.354	6,345
2023-08-11	4.670	4.730	4.670	4.730	4.290	4,469
2023-08-10	4.590	4.680	4.590	4.670	4.236	2,369
2023-08-09	4.630	4.630	4.550	4.550	4.127	2,719
2023-08-08	4.660	4.660	4.610	4.610	4.182	1,287
2023-08-07	4.570	4.630	4.560	4.630	4.200	7,443
2023-08-04	4.640	4.700	4.580	4.580	4.154	4,758
2023-08-03	4.750	4.750	4.630	4.670	4.236	9,393
2023-08-02	4.840	4.850	4.690	4.720	4.281	17,143
2023-08-01	4.590	4.750	4.590	4.750	4.309	7,221
2023-07-31	4.590	4.600	4.590	4.600	4.173	1,278
2023-07-28	4.600	4.600	4.560	4.560	4.136	2,781
2023-07-27	4.560	4.610	4.540	4.590	4.163	7,585
2023-07-26	4.560	4.600	4.550	4.550	4.127	1,049
2023-07-25	4.620	4.620	4.540	4.550	4.127	3,093
2023-07-24	4.640	4.640	4.600	4.620	4.191	4,097
2023-07-21	4.640	4.640	4.630	4.630	4.200	105
2023-07-20	4.690	4.690	4.630	4.630	4.200	422
2023-07-19	4.660	4.760	4.650	4.660	4.227	6,319
2023-07-18	4.620	4.680	4.620	4.680	4.245	216
2023-07-17	4.660	4.670	4.610	4.650	4.218	1,611
2023-07-14	4.690	4.690	4.620	4.670	4.236	1,693
2023-07-13	4.650	4.740	4.610	4.660	4.227	6,143
2023-07-12	4.650	4.650	4.610	4.650	4.218	2,087
2023-07-11	4.550	4.650	4.550	4.650	4.218	7,398
2023-07-10	4.540	4.600	4.540	4.550	4.127	2,401
2023-07-07	4.550	4.570	4.550	4.570	4.145	46
2023-07-06	4.520	4.550	4.490	4.550	4.127	2,335

← NewerPage 14 of 22 · 1,281 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.