Actia Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	4.340	4.340	4.325	4.325	3.822	16,863
2023-01-12	4.320	4.345	4.260	4.335	3.831	10,420
2023-01-11	4.350	4.350	4.290	4.290	3.791	27,947
2023-01-10	4.365	4.395	4.255	4.325	3.822	7,953
2023-01-09	4.240	4.350	4.240	4.350	3.844	7,521
2023-01-06	4.270	4.270	4.200	4.220	3.729	14,029
2023-01-05	4.190	4.270	4.180	4.270	3.774	7,022
2023-01-04	4.230	4.270	4.150	4.180	3.694	152,317
2023-01-03	4.220	4.285	4.190	4.285	3.787	5,449
2023-01-02	4.170	4.230	4.140	4.230	3.738	4,194
2022-12-30	4.150	4.200	4.140	4.170	3.685	5,100
2022-12-29	4.120	4.180	4.120	4.180	3.694	10,072
2022-12-28	4.170	4.170	4.120	4.150	3.668	18,281
2022-12-27	4.140	4.170	4.140	4.140	3.659	15,926
2022-12-23	4.260	4.260	4.140	4.140	3.659	9,342
2022-12-22	4.260	4.315	4.200	4.200	3.712	7,915
2022-12-21	4.320	4.355	4.280	4.290	3.791	2,674
2022-12-20	4.260	4.320	4.260	4.280	3.783	12,664
2022-12-19	4.320	4.320	4.270	4.290	3.791	1,610
2022-12-16	4.300	4.380	4.290	4.290	3.791	3,361
2022-12-15	4.370	4.425	4.310	4.310	3.809	3,692
2022-12-14	4.210	4.370	4.210	4.370	3.862	15,970
2022-12-13	4.250	4.440	4.250	4.430	3.915	25,369
2022-12-12	4.250	4.280	4.220	4.250	3.756	7,063
2022-12-09	4.190	4.280	4.165	4.280	3.783	4,320
2022-12-08	4.200	4.200	4.130	4.190	3.703	4,137
2022-12-07	4.240	4.270	4.140	4.195	3.707	35,636
2022-12-06	4.310	4.340	4.300	4.300	3.800	4,802
2022-12-05	4.390	4.390	4.320	4.340	3.836	3,498
2022-12-02	4.390	4.390	4.330	4.390	3.880	3,670
2022-12-01	4.385	4.390	4.320	4.320	3.818	5,122
2022-11-30	4.300	4.400	4.205	4.380	3.871	15,447
2022-11-29	4.160	4.220	4.130	4.200	3.712	3,019
2022-11-28	4.230	4.230	4.160	4.160	3.676	4,563
2022-11-25	4.200	4.320	4.140	4.200	3.712	10,697
2022-11-24	4.140	4.230	4.110	4.230	3.738	9,877
2022-11-23	3.910	4.295	3.910	4.200	3.712	9,501
2022-11-22	3.900	3.910	3.770	3.885	3.433	11,394
2022-11-21	4.160	4.160	3.920	3.920	3.464	10,688
2022-11-18	4.270	4.295	4.100	4.130	3.650	18,605
2022-11-17	4.270	4.315	4.240	4.300	3.800	2,203
2022-11-16	4.270	4.320	4.250	4.300	3.800	4,436
2022-11-15	4.335	4.380	4.270	4.300	3.800	8,025
2022-11-14	4.250	4.300	4.230	4.300	3.800	10,825
2022-11-11	4.280	4.345	4.245	4.250	3.756	2,842
2022-11-10	4.300	4.355	4.270	4.300	3.800	6,062
2022-11-09	4.115	4.365	4.115	4.305	3.805	3,273
2022-11-08	4.140	4.200	4.110	4.110	3.632	762
2022-11-07	4.080	4.200	4.020	4.100	3.623	2,517
2022-11-04	4.030	4.130	4.030	4.050	3.579	1,185
2022-11-03	4.150	4.150	4.040	4.040	3.570	26,392
2022-11-02	4.020	4.200	4.020	4.120	3.641	4,409
2022-11-01	4.000	4.060	4.000	4.020	3.553	2,873
2022-10-31	4.035	4.055	3.970	3.975	3.513	6,043
2022-10-28	4.010	4.035	3.930	4.035	3.566	8,357
2022-10-27	4.000	4.070	3.985	3.985	3.522	4,611
2022-10-26	3.910	4.040	3.900	4.040	3.570	9,586
2022-10-25	3.850	3.910	3.840	3.910	3.456	8,405
2022-10-24	4.020	4.020	3.770	3.850	3.402	35,793
2022-10-21	4.180	4.180	3.970	3.980	3.517	8,626

← NewerPage 17 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.