Actia Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.090	4.090	4.030	4.030	3.910	253
2026-07-23	4.010	4.140	4.010	4.060	3.939	5,633
2026-07-22	4.040	4.040	3.980	4.040	3.920	2,299
2026-07-21	4.100	4.100	4.030	4.040	3.920	3,244
2026-07-20	3.960	4.100	3.940	4.090	3.969	3,787
2026-07-17	4.030	4.030	4.000	4.000	3.881	678
2026-07-16	3.940	4.030	3.940	4.030	3.910	1,027
2026-07-15	3.930	4.020	3.910	3.910	3.794	2,290
2026-07-14	3.990	3.990	3.930	3.930	3.813	477
2026-07-13	4.020	4.090	3.990	3.990	3.872	1,267
2026-07-10	3.760	4.080	3.760	4.080	3.959	25,707
2026-07-09	3.740	3.940	3.740	3.760	3.648	35,944
2026-07-08	3.920	4.020	3.920	3.940	3.823	1,414
2026-07-07	4.000	4.000	3.940	3.940	3.823	2,569
2026-07-06	4.020	4.070	4.000	4.000	3.881	1,593
2026-07-03	4.040	4.040	4.000	4.040	3.920	3,784
2026-07-02	4.100	4.100	4.040	4.040	3.920	991
2026-07-01	4.200	4.200	4.070	4.070	3.949	24,687
2026-06-30	4.080	4.120	4.080	4.120	3.998	1,758
2026-06-29	4.150	4.150	4.060	4.100	3.978	2,436
2026-06-26	4.110	4.180	4.040	4.180	4.056	3,523
2026-06-25	4.150	4.150	4.140	4.150	4.027	2,148
2026-06-24	4.160	4.160	4.100	4.100	3.978	3,636
2026-06-23	4.190	4.200	4.070	4.070	3.949	13,360
2026-06-22	3.930	4.190	3.930	4.190	4.066	23,553
2026-06-19	3.890	3.920	3.800	3.810	3.697	4,626
2026-06-18	3.780	3.890	3.750	3.890	3.775	3,218
2026-06-17	3.840	3.870	3.750	3.750	3.639	6,593
2026-06-16	3.880	3.880	3.840	3.880	3.765	1,773
2026-06-15	3.890	3.890	3.860	3.890	3.775	2,383
2026-06-12	3.910	3.940	3.800	3.830	3.716	89,052
2026-06-11	4.030	4.030	3.820	3.900	3.784	11,452
2026-06-10	4.130	4.130	3.970	3.970	3.852	4,449
2026-06-09	4.100	4.160	4.100	4.150	4.027	46,169
2026-06-08	4.160	4.210	4.160	4.160	4.036	3,752
2026-06-05	4.240	4.240	4.180	4.180	4.056	8,600
2026-06-04	4.420	4.420	4.100	4.240	4.114	51,944
2026-06-03	4.060	4.090	4.050	4.050	3.930	5,785
2026-06-02	4.160	4.200	4.040	4.110	3.988	15,231
2026-06-01	4.420	4.510	4.000	4.190	4.066	27,148
2026-05-29	4.300	4.390	4.210	4.390	4.260	12,141
2026-05-28	3.910	4.270	3.910	4.270	4.143	36,893
2026-05-27	3.900	4.260	3.900	3.950	3.833	29,402
2026-05-26	3.940	3.970	3.900	3.900	3.784	901
2026-05-25	3.980	3.980	3.920	3.940	3.823	1,086
2026-05-22	3.980	3.990	3.890	3.890	3.775	53,425
2026-05-21	3.960	4.010	3.930	3.950	3.833	7,751
2026-05-20	3.840	3.930	3.840	3.930	3.813	2,617
2026-05-19	3.850	3.870	3.840	3.870	3.755	531
2026-05-18	3.910	3.920	3.880	3.880	3.765	773
2026-05-15	3.940	3.970	3.940	3.970	3.852	230
2026-05-14	3.980	3.990	3.880	3.970	3.852	3,077
2026-05-13	3.940	3.960	3.940	3.960	3.842	548
2026-05-12	3.920	3.980	3.880	3.970	3.852	3,846
2026-05-11	3.740	3.920	3.740	3.910	3.794	12,007
2026-05-08	3.720	3.720	3.690	3.700	3.590	2,393
2026-05-07	3.720	3.720	3.680	3.720	3.610	1,368
2026-05-06	3.730	3.730	3.680	3.700	3.590	1,300
2026-05-05	3.870	3.870	3.550	3.640	3.532	7,492
2026-05-04	3.830	3.900	3.800	3.900	3.784	9,941

← NewerPage 2 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.