Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 3.920 | 4.040 | 3.920 | 4.040 | 3.570 | 7,596 |
| 2022-07-27 | 3.965 | 3.990 | 3.930 | 3.930 | 3.473 | 3,376 |
| 2022-07-26 | 3.965 | 3.980 | 3.955 | 3.960 | 3.500 | 1,348 |
| 2022-07-25 | 3.960 | 4.030 | 3.960 | 3.965 | 3.504 | 2,839 |
| 2022-07-22 | 3.990 | 4.000 | 3.970 | 3.970 | 3.509 | 1,207 |
| 2022-07-21 | 4.000 | 4.000 | 3.960 | 4.000 | 3.535 | 3,037 |
| 2022-07-20 | 3.980 | 3.995 | 3.955 | 3.995 | 3.531 | 3,773 |
| 2022-07-19 | 3.890 | 3.980 | 3.890 | 3.980 | 3.517 | 8,103 |
| 2022-07-18 | 3.830 | 3.920 | 3.770 | 3.920 | 3.464 | 4,738 |
| 2022-07-15 | 3.805 | 3.860 | 3.800 | 3.800 | 3.358 | 4,152 |
| 2022-07-14 | 3.850 | 3.945 | 3.800 | 3.800 | 3.358 | 15,555 |
| 2022-07-13 | 3.760 | 3.900 | 3.760 | 3.860 | 3.411 | 17,295 |
| 2022-07-12 | 3.850 | 3.855 | 3.760 | 3.760 | 3.323 | 4,795 |
| 2022-07-11 | 3.660 | 3.860 | 3.660 | 3.850 | 3.402 | 6,311 |
| 2022-07-08 | 3.660 | 3.690 | 3.660 | 3.660 | 3.235 | 986 |
| 2022-07-07 | 3.730 | 3.735 | 3.660 | 3.660 | 3.235 | 48,176 |
| 2022-07-06 | 3.820 | 3.820 | 3.720 | 3.760 | 3.323 | 4,772 |
| 2022-07-05 | 3.800 | 3.860 | 3.800 | 3.845 | 3.398 | 7,711 |
| 2022-07-04 | 3.830 | 3.830 | 3.770 | 3.800 | 3.358 | 1,037 |
| 2022-07-01 | 3.830 | 3.850 | 3.825 | 3.830 | 3.385 | 5,354 |
| 2022-06-30 | 4.000 | 4.000 | 3.800 | 3.800 | 3.358 | 12,610 |
| 2022-06-29 | 4.040 | 4.040 | 4.000 | 4.000 | 3.535 | 1,001 |
| 2022-06-28 | 4.000 | 4.040 | 3.970 | 4.040 | 3.570 | 2,116 |
| 2022-06-27 | 4.030 | 4.070 | 3.930 | 4.000 | 3.535 | 10,264 |
| 2022-06-24 | 3.880 | 3.990 | 3.850 | 3.985 | 3.522 | 7,576 |
| 2022-06-23 | 3.820 | 3.880 | 3.820 | 3.880 | 3.429 | 337 |
| 2022-06-22 | 3.875 | 3.875 | 3.820 | 3.820 | 3.376 | 403 |
| 2022-06-21 | 3.730 | 3.875 | 3.730 | 3.875 | 3.425 | 1,930 |
| 2022-06-20 | 3.720 | 3.750 | 3.720 | 3.730 | 3.296 | 1,250 |
| 2022-06-17 | 3.810 | 3.820 | 3.720 | 3.720 | 3.288 | 7,917 |
| 2022-06-16 | 3.650 | 3.820 | 3.630 | 3.785 | 3.345 | 14,349 |
| 2022-06-15 | 3.650 | 3.680 | 3.630 | 3.680 | 3.252 | 2,544 |
| 2022-06-14 | 3.720 | 3.720 | 3.650 | 3.650 | 3.226 | 2,135 |
| 2022-06-13 | 3.940 | 3.940 | 3.605 | 3.755 | 3.319 | 11,448 |
| 2022-06-10 | 4.000 | 4.050 | 3.940 | 3.940 | 3.482 | 5,491 |
| 2022-06-09 | 4.035 | 4.085 | 4.000 | 4.000 | 3.535 | 21,232 |
| 2022-06-08 | 4.055 | 4.100 | 4.030 | 4.035 | 3.566 | 4,748 |
| 2022-06-07 | 4.020 | 4.070 | 4.020 | 4.070 | 3.597 | 1,037 |
| 2022-06-06 | 4.050 | 4.060 | 4.000 | 4.015 | 3.548 | 2,222 |
| 2022-06-03 | 3.960 | 4.050 | 3.960 | 4.040 | 3.570 | 3,264 |
| 2022-06-02 | 3.990 | 3.990 | 3.975 | 3.975 | 3.513 | 2,223 |
| 2022-06-01 | 3.990 | 4.030 | 3.900 | 4.030 | 3.562 | 1,809 |
| 2022-05-31 | 3.805 | 4.060 | 3.805 | 3.985 | 3.522 | 11,641 |
| 2022-05-30 | 3.890 | 4.000 | 3.740 | 3.800 | 3.358 | 6,411 |
| 2022-05-27 | 3.870 | 3.870 | 3.850 | 3.850 | 3.402 | 582 |
| 2022-05-26 | 3.780 | 3.870 | 3.730 | 3.870 | 3.420 | 5,636 |
| 2022-05-25 | 3.760 | 3.780 | 3.760 | 3.780 | 3.341 | 445 |
| 2022-05-24 | 3.780 | 3.815 | 3.730 | 3.730 | 3.296 | 7,979 |
| 2022-05-23 | 3.820 | 3.920 | 3.805 | 3.805 | 3.363 | 36,313 |
| 2022-05-20 | 3.980 | 4.000 | 3.700 | 3.800 | 3.358 | 10,095 |
| 2022-05-19 | 4.030 | 4.055 | 3.950 | 3.970 | 3.509 | 4,852 |
| 2022-05-18 | 4.050 | 4.080 | 4.000 | 4.005 | 3.539 | 3,445 |
| 2022-05-17 | 3.970 | 4.050 | 3.970 | 4.050 | 3.579 | 3,145 |
| 2022-05-16 | 4.000 | 4.000 | 3.970 | 3.970 | 3.509 | 101 |
| 2022-05-13 | 3.800 | 4.000 | 3.800 | 4.000 | 3.535 | 9,744 |
| 2022-05-12 | 3.690 | 3.775 | 3.615 | 3.775 | 3.336 | 10,195 |
| 2022-05-11 | 3.685 | 3.690 | 3.630 | 3.690 | 3.261 | 6,563 |
| 2022-05-10 | 3.720 | 3.750 | 3.690 | 3.690 | 3.261 | 2,085 |
| 2022-05-09 | 3.700 | 3.730 | 3.700 | 3.720 | 3.288 | 532 |
| 2022-05-06 | 3.880 | 3.880 | 3.605 | 3.700 | 3.270 | 8,184 |
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.