Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 3.900 | 3.960 | 3.900 | 3.900 | 3.447 | 1,375 |
| 2022-05-04 | 3.980 | 3.980 | 3.900 | 3.900 | 3.447 | 6,935 |
| 2022-05-03 | 4.000 | 4.000 | 3.970 | 3.970 | 3.509 | 809 |
| 2022-05-02 | 3.870 | 4.000 | 3.870 | 4.000 | 3.535 | 5,768 |
| 2022-04-29 | 3.895 | 3.940 | 3.880 | 3.905 | 3.451 | 7,416 |
| 2022-04-28 | 3.940 | 3.940 | 3.850 | 3.900 | 3.447 | 940 |
| 2022-04-27 | 3.890 | 3.940 | 3.790 | 3.940 | 3.482 | 7,376 |
| 2022-04-26 | 3.990 | 4.000 | 3.940 | 3.970 | 3.509 | 7,400 |
| 2022-04-25 | 3.950 | 4.000 | 3.875 | 4.000 | 3.535 | 4,510 |
| 2022-04-22 | 3.835 | 3.950 | 3.810 | 3.950 | 3.491 | 5,206 |
| 2022-04-21 | 3.810 | 3.835 | 3.780 | 3.835 | 3.389 | 1,516 |
| 2022-04-20 | 3.760 | 3.810 | 3.730 | 3.810 | 3.367 | 959 |
| 2022-04-19 | 3.730 | 3.730 | 3.730 | 3.730 | 3.296 | 440 |
| 2022-04-14 | 3.740 | 3.800 | 3.700 | 3.705 | 3.274 | 17,414 |
| 2022-04-13 | 3.980 | 3.980 | 3.680 | 3.680 | 3.252 | 22,311 |
| 2022-04-12 | 3.830 | 4.010 | 3.800 | 3.895 | 3.442 | 3,664 |
| 2022-04-11 | 3.910 | 3.940 | 3.820 | 3.830 | 3.385 | 5,554 |
| 2022-04-08 | 3.900 | 4.050 | 3.900 | 3.910 | 3.456 | 8,765 |
| 2022-04-07 | 3.840 | 3.930 | 3.810 | 3.900 | 3.447 | 8,629 |
| 2022-04-06 | 3.920 | 3.980 | 3.830 | 3.840 | 3.394 | 8,047 |
| 2022-04-05 | 3.970 | 3.970 | 3.920 | 3.920 | 3.464 | 1,446 |
| 2022-04-04 | 4.000 | 4.000 | 3.970 | 3.970 | 3.509 | 4,642 |
| 2022-04-01 | 4.130 | 4.130 | 3.970 | 4.000 | 3.535 | 9,610 |
| 2022-03-31 | 4.150 | 4.160 | 4.100 | 4.100 | 3.623 | 2,811 |
| 2022-03-30 | 4.090 | 4.150 | 4.030 | 4.130 | 3.650 | 17,412 |
| 2022-03-29 | 3.950 | 4.200 | 3.800 | 4.150 | 3.668 | 268,957 |
| 2022-03-28 | 3.510 | 3.510 | 3.290 | 3.440 | 3.040 | 6,480 |
| 2022-03-25 | 3.560 | 3.580 | 3.540 | 3.540 | 3.129 | 1,829 |
| 2022-03-24 | 3.560 | 3.590 | 3.560 | 3.560 | 3.146 | 64 |
| 2022-03-23 | 3.620 | 3.620 | 3.530 | 3.590 | 3.173 | 2,606 |
| 2022-03-22 | 3.700 | 3.700 | 3.640 | 3.650 | 3.226 | 1,894 |
| 2022-03-21 | 3.700 | 3.800 | 3.700 | 3.700 | 3.270 | 3,368 |
| 2022-03-18 | 3.650 | 3.710 | 3.650 | 3.680 | 3.252 | 2,264 |
| 2022-03-17 | 3.550 | 3.650 | 3.540 | 3.650 | 3.226 | 5,120 |
| 2022-03-16 | 3.450 | 3.540 | 3.420 | 3.540 | 3.129 | 1,866 |
| 2022-03-15 | 3.350 | 3.490 | 3.320 | 3.450 | 3.049 | 3,946 |
| 2022-03-14 | 3.370 | 3.380 | 3.310 | 3.350 | 2.961 | 1,606 |
| 2022-03-11 | 3.250 | 3.370 | 3.200 | 3.370 | 2.978 | 3,551 |
| 2022-03-10 | 3.230 | 3.320 | 3.220 | 3.250 | 2.872 | 2,522 |
| 2022-03-09 | 2.930 | 3.200 | 2.930 | 3.200 | 2.828 | 7,080 |
| 2022-03-08 | 2.860 | 2.960 | 2.860 | 2.960 | 2.616 | 6,831 |
| 2022-03-07 | 3.020 | 3.020 | 2.760 | 2.880 | 2.545 | 11,218 |
| 2022-03-04 | 3.280 | 3.290 | 3.010 | 3.060 | 2.704 | 8,780 |
| 2022-03-03 | 3.340 | 3.370 | 3.280 | 3.280 | 2.899 | 6,068 |
| 2022-03-02 | 3.400 | 3.400 | 3.300 | 3.340 | 2.952 | 4,468 |
| 2022-03-01 | 3.470 | 3.470 | 3.410 | 3.410 | 3.014 | 1,068 |
| 2022-02-28 | 3.580 | 3.580 | 3.450 | 3.470 | 3.067 | 1,959 |
| 2022-02-25 | 3.540 | 3.750 | 3.500 | 3.550 | 3.137 | 13,474 |
| 2022-02-24 | 3.660 | 3.770 | 3.200 | 3.500 | 3.093 | 31,651 |
| 2022-02-23 | 3.830 | 3.830 | 3.710 | 3.800 | 3.358 | 6,775 |
| 2022-02-22 | 3.920 | 3.970 | 3.750 | 3.860 | 3.411 | 20,594 |
| 2022-02-21 | 4.050 | 4.100 | 3.660 | 4.000 | 3.535 | 23,767 |
| 2022-02-18 | 4.130 | 4.130 | 4.100 | 4.100 | 3.623 | 1,255 |
| 2022-02-17 | 4.160 | 4.160 | 4.130 | 4.160 | 3.676 | 360 |
| 2022-02-16 | 4.100 | 4.160 | 4.070 | 4.160 | 3.676 | 1,085 |
| 2022-02-15 | 4.140 | 4.140 | 3.980 | 4.100 | 3.623 | 10,665 |
| 2022-02-14 | 4.170 | 4.170 | 3.980 | 4.110 | 3.632 | 13,172 |
| 2022-02-11 | 4.290 | 4.340 | 4.200 | 4.200 | 3.712 | 12,212 |
| 2022-02-10 | 4.360 | 4.360 | 4.290 | 4.290 | 3.791 | 3,614 |
| 2022-02-09 | 4.320 | 4.360 | 4.200 | 4.330 | 3.827 | 17,070 |
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.