Actia Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	4.680	4.750	4.650	4.700	4.154	9,044
2023-04-06	4.680	4.690	4.650	4.680	4.136	1,193
2023-04-05	4.620	4.680	4.620	4.680	4.136	2,494
2023-04-04	4.530	4.650	4.530	4.620	4.083	3,704
2023-04-03	4.760	4.760	4.520	4.530	4.003	10,006
2023-03-31	4.690	4.750	4.685	4.700	4.154	3,747
2023-03-30	4.670	4.740	4.670	4.685	4.140	10,969
2023-03-29	4.935	4.935	4.700	4.705	4.158	25,462
2023-03-28	5.000	5.000	4.850	4.935	4.361	22,540
2023-03-27	4.900	4.975	4.890	4.970	4.392	6,226
2023-03-24	4.900	4.920	4.885	4.920	4.348	2,176
2023-03-23	4.940	4.940	4.900	4.910	4.339	2,755
2023-03-22	4.885	4.940	4.885	4.940	4.366	1,149
2023-03-21	4.910	4.920	4.885	4.900	4.330	1,136
2023-03-20	5.000	5.000	4.915	4.940	4.366	3,782
2023-03-17	5.050	5.070	4.970	4.970	4.392	3,352
2023-03-16	5.180	5.180	4.770	5.050	4.463	46,043
2023-03-15	5.000	5.200	4.980	5.120	4.525	30,193
2023-03-14	4.870	4.980	4.850	4.980	4.401	12,663
2023-03-13	4.880	4.940	4.770	4.845	4.282	25,263
2023-03-10	4.760	4.860	4.740	4.860	4.295	14,385
2023-03-09	4.700	4.795	4.700	4.795	4.238	7,974
2023-03-08	4.750	4.780	4.670	4.755	4.202	11,882
2023-03-07	4.720	4.740	4.670	4.720	4.171	7,414
2023-03-06	4.760	4.760	4.700	4.720	4.171	4,920
2023-03-03	4.700	4.735	4.640	4.735	4.185	49,828
2023-03-02	4.770	4.770	4.700	4.705	4.158	5,227
2023-03-01	4.720	4.780	4.710	4.770	4.216	4,129
2023-02-28	4.750	4.750	4.700	4.720	4.171	4,422
2023-02-27	4.760	4.770	4.670	4.710	4.163	20,710
2023-02-24	4.770	4.770	4.570	4.760	4.207	23,286
2023-02-23	4.590	4.800	4.590	4.750	4.198	42,850
2023-02-22	4.250	4.660	4.240	4.530	4.003	75,902
2023-02-21	4.120	4.165	4.055	4.150	3.668	9,353
2023-02-20	4.100	4.170	4.060	4.110	3.632	14,378
2023-02-17	4.120	4.200	4.090	4.090	3.615	17,728
2023-02-16	4.060	4.120	4.060	4.120	3.641	24,524
2023-02-15	4.000	4.060	4.000	4.060	3.588	31,866
2023-02-14	3.960	4.080	3.955	4.000	3.535	9,195
2023-02-13	3.960	3.990	3.960	3.960	3.500	1,019
2023-02-10	3.995	3.995	3.960	3.960	3.500	5,628
2023-02-09	3.985	4.015	3.960	3.995	3.531	6,957
2023-02-08	3.980	4.035	3.980	3.990	3.526	1,998
2023-02-07	4.150	4.150	3.985	3.985	3.522	4,204
2023-02-06	4.150	4.150	3.980	4.150	3.668	7,907
2023-02-03	3.950	3.980	3.905	3.950	3.491	2,277
2023-02-02	4.035	4.070	3.920	3.950	3.491	24,105
2023-02-01	4.120	4.120	4.040	4.040	3.570	29,948
2023-01-31	4.090	4.200	4.020	4.120	3.641	15,529
2023-01-30	4.200	4.200	4.095	4.095	3.619	31,635
2023-01-27	4.220	4.220	4.170	4.170	3.685	2,967
2023-01-26	4.190	4.280	4.160	4.220	3.729	2,744
2023-01-25	4.150	4.240	4.130	4.160	3.676	1,703
2023-01-24	4.180	4.210	4.130	4.130	3.650	12,150
2023-01-23	4.240	4.240	4.180	4.180	3.694	1,918
2023-01-20	4.200	4.225	4.150	4.225	3.734	4,574
2023-01-19	4.170	4.220	4.170	4.200	3.712	6,717
2023-01-18	4.290	4.290	4.205	4.205	3.716	16,586
2023-01-17	4.325	4.325	4.230	4.230	3.738	15,012
2023-01-16	4.325	4.340	4.200	4.325	3.822	8,704

← NewerPage 16 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.