Actia Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	4.200	4.200	4.170	4.180	3.694	5,328
2022-10-19	4.180	4.250	4.180	4.230	3.738	4,971
2022-10-18	4.130	4.335	4.130	4.200	3.712	5,982
2022-10-17	4.030	4.300	4.030	4.160	3.676	17,323
2022-10-14	3.870	4.015	3.855	3.905	3.451	9,794
2022-10-13	3.800	3.840	3.750	3.840	3.394	6,225
2022-10-12	3.640	3.755	3.640	3.755	3.319	3,416
2022-10-11	3.550	3.580	3.380	3.580	3.164	44,444
2022-10-10	3.730	3.760	3.490	3.520	3.111	8,955
2022-10-07	3.380	3.730	3.350	3.730	3.296	7,115
2022-10-06	3.350	3.380	3.350	3.380	2.987	58
2022-10-05	3.510	3.510	3.300	3.350	2.961	15,969
2022-10-04	3.390	3.510	3.365	3.450	3.049	23,050
2022-10-03	3.360	3.385	3.180	3.365	2.974	4,818
2022-09-30	3.430	3.460	3.260	3.330	2.943	19,749
2022-09-29	3.570	3.570	3.430	3.430	3.031	20,444
2022-09-28	3.690	3.690	3.365	3.570	3.155	31,186
2022-09-27	3.620	3.695	3.550	3.690	3.261	20,764
2022-09-26	3.940	3.940	3.550	3.615	3.195	29,566
2022-09-23	4.395	4.395	4.000	4.000	3.535	14,491
2022-09-22	4.400	4.425	4.380	4.420	3.906	2,264
2022-09-21	4.380	4.480	4.305	4.400	3.889	46,881
2022-09-20	4.310	4.320	4.100	4.320	3.818	28,171
2022-09-19	4.500	4.560	4.370	4.400	3.889	12,229
2022-09-16	4.730	4.730	4.570	4.580	4.048	6,599
2022-09-15	4.750	4.800	4.690	4.695	4.149	20,383
2022-09-14	4.510	4.730	4.500	4.730	4.180	17,463
2022-09-13	4.690	4.690	4.515	4.515	3.990	10,547
2022-09-12	4.740	4.780	4.690	4.690	4.145	14,169
2022-09-09	4.790	4.790	4.700	4.765	4.211	15,993
2022-09-08	4.700	4.795	4.630	4.630	4.092	15,268
2022-09-07	4.580	4.660	4.530	4.660	4.118	8,942
2022-09-06	4.520	4.560	4.520	4.560	4.030	735
2022-09-05	4.520	4.600	4.520	4.530	4.003	10,940
2022-09-02	4.450	4.540	4.450	4.540	4.012	4,814
2022-09-01	4.480	4.510	4.450	4.450	3.933	5,717
2022-08-31	4.495	4.500	4.460	4.460	3.942	3,843
2022-08-30	4.440	4.495	4.410	4.495	3.973	3,969
2022-08-29	4.500	4.535	4.400	4.440	3.924	25,978
2022-08-26	4.530	4.660	4.300	4.300	3.800	27,105
2022-08-25	4.290	4.525	4.290	4.525	3.999	39,770
2022-08-24	4.240	4.260	4.230	4.260	3.765	8,804
2022-08-23	4.260	4.290	4.230	4.260	3.765	9,282
2022-08-22	4.420	4.420	4.260	4.260	3.765	26,712
2022-08-19	4.320	4.420	4.320	4.420	3.906	14,440
2022-08-18	4.265	4.320	4.260	4.320	3.818	5,870
2022-08-17	4.300	4.340	4.230	4.265	3.769	12,762
2022-08-16	4.250	4.280	4.200	4.280	3.783	18,000
2022-08-15	4.250	4.280	4.250	4.250	3.756	2,287
2022-08-12	4.220	4.370	4.200	4.250	3.756	5,451
2022-08-11	4.310	4.355	4.250	4.250	3.756	7,647
2022-08-10	4.295	4.360	4.170	4.280	3.783	11,865
2022-08-09	4.295	4.295	4.175	4.295	3.796	6,076
2022-08-08	4.180	4.295	4.155	4.295	3.796	8,501
2022-08-05	4.135	4.180	4.135	4.180	3.694	2,946
2022-08-04	4.180	4.240	4.130	4.130	3.650	14,045
2022-08-03	4.070	4.210	4.070	4.140	3.659	8,371
2022-08-02	4.145	4.150	4.070	4.070	3.597	11,950
2022-08-01	4.080	4.150	4.075	4.145	3.663	4,370
2022-07-29	4.040	4.220	4.040	4.055	3.584	12,487

← NewerPage 18 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.