Actia Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	4.610	4.610	4.480	4.520	4.100	3,559
2023-07-04	4.610	4.640	4.610	4.610	4.182	576
2023-07-03	4.680	4.680	4.440	4.640	4.209	9,114
2023-06-30	4.680	4.700	4.620	4.620	4.191	1,859
2023-06-29	4.660	4.660	4.620	4.650	4.218	1,832
2023-06-28	4.700	4.700	4.660	4.660	4.227	1,037
2023-06-27	4.700	4.740	4.670	4.670	4.236	1,564
2023-06-26	4.730	4.780	4.680	4.700	4.263	9,091
2023-06-23	4.720	4.740	4.700	4.700	4.263	1,241
2023-06-22	4.730	4.740	4.710	4.720	4.281	2,921
2023-06-21	4.740	4.740	4.710	4.710	4.272	869
2023-06-20	4.740	4.740	4.720	4.740	4.300	809
2023-06-19	4.730	4.740	4.730	4.740	4.300	3,217
2023-06-16	4.740	4.750	4.700	4.700	4.263	5,219
2023-06-15	4.680	4.750	4.680	4.700	4.263	6,352
2023-06-14	4.520	4.600	4.500	4.600	4.173	1,751
2023-06-13	4.580	4.580	4.520	4.520	4.100	938
2023-06-12	4.730	4.730	4.670	4.670	4.127	1,720
2023-06-09	4.670	4.720	4.670	4.670	4.127	3,887
2023-06-08	4.750	4.750	4.690	4.690	4.145	2,698
2023-06-07	4.770	4.780	4.720	4.720	4.171	2,879
2023-06-06	4.750	4.770	4.710	4.770	4.216	2,573
2023-06-05	4.650	4.790	4.650	4.770	4.216	4,756
2023-06-02	4.760	4.790	4.620	4.620	4.083	6,732
2023-06-01	4.780	4.780	4.750	4.760	4.207	1,699
2023-05-31	4.680	4.710	4.680	4.700	4.154	588
2023-05-30	4.620	4.680	4.610	4.680	4.136	7,279
2023-05-29	4.560	4.600	4.560	4.590	4.056	3,661
2023-05-26	4.570	4.570	4.540	4.540	4.012	637
2023-05-25	4.600	4.610	4.510	4.570	4.039	12,418
2023-05-24	4.730	4.830	4.660	4.660	4.118	17,152
2023-05-23	4.800	4.810	4.760	4.810	4.251	7,595
2023-05-22	4.840	4.890	4.740	4.770	4.216	9,480
2023-05-19	4.730	4.810	4.670	4.740	4.189	11,998
2023-05-18	4.750	4.830	4.660	4.710	4.163	16,973
2023-05-17	4.630	4.700	4.620	4.690	4.145	15,648
2023-05-16	4.500	4.620	4.470	4.620	4.083	7,113
2023-05-15	4.500	4.530	4.500	4.500	3.977	2,259
2023-05-12	4.510	4.560	4.500	4.500	3.977	589
2023-05-11	4.510	4.540	4.400	4.500	3.977	6,585
2023-05-10	4.500	4.560	4.480	4.480	3.959	1,243
2023-05-09	4.440	4.630	4.440	4.500	3.977	19,151
2023-05-08	4.310	4.430	4.310	4.430	3.915	9,217
2023-05-05	4.400	4.400	4.310	4.310	3.809	7,638
2023-05-04	4.460	4.490	4.340	4.380	3.871	6,008
2023-05-03	4.380	4.440	4.380	4.430	3.915	2,479
2023-05-02	4.380	4.440	4.380	4.410	3.897	1,076
2023-04-28	4.520	4.520	4.310	4.350	3.844	7,769
2023-04-27	4.550	4.570	4.520	4.520	3.995	4,557
2023-04-26	4.550	4.550	4.520	4.550	4.021	1,193
2023-04-25	4.660	4.660	4.550	4.550	4.021	1,998
2023-04-24	4.690	4.730	4.660	4.660	4.118	819
2023-04-21	4.760	4.760	4.700	4.700	4.154	701
2023-04-20	4.840	4.840	4.750	4.750	4.198	1,597
2023-04-19	4.650	4.840	4.650	4.840	4.277	8,300
2023-04-18	4.670	4.670	4.620	4.650	4.110	828
2023-04-17	4.690	4.690	4.630	4.680	4.136	1,347
2023-04-14	4.600	4.710	4.600	4.660	4.118	6,925
2023-04-13	4.650	4.650	4.590	4.630	4.092	6,071
2023-04-12	4.700	4.700	4.650	4.650	4.110	2,726

← NewerPage 15 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.