Actia Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.370	4.370	4.310	4.320	3.818	7,831
2022-02-07	4.400	4.400	4.270	4.340	3.836	18,603
2022-02-04	4.300	4.390	4.300	4.320	3.818	8,275
2022-02-03	4.330	4.330	4.290	4.300	3.800	4,861
2022-02-02	4.330	4.340	4.280	4.310	3.809	2,686
2022-02-01	4.130	4.270	4.100	4.270	3.774	5,312
2022-01-31	4.070	4.130	3.960	4.130	3.650	5,644
2022-01-28	4.110	4.110	4.040	4.040	3.570	3,944
2022-01-27	4.170	4.170	4.090	4.090	3.615	4,984
2022-01-26	4.080	4.140	4.040	4.140	3.659	5,050
2022-01-25	3.960	4.050	3.960	4.050	3.579	13,936
2022-01-24	4.140	4.140	3.960	3.990	3.526	22,426
2022-01-21	4.420	4.420	4.000	4.110	3.632	30,451
2022-01-20	4.510	4.520	4.130	4.400	3.889	51,043
2022-01-19	4.570	4.600	4.390	4.540	4.012	37,931
2022-01-18	4.460	4.600	4.390	4.540	4.012	110,443
2022-01-17	3.740	4.400	3.740	4.390	3.880	127,927
2022-01-14	3.600	3.620	3.580	3.580	3.164	3,883
2022-01-13	3.600	3.600	3.580	3.600	3.182	252
2022-01-12	3.570	3.600	3.540	3.600	3.182	4,004
2022-01-11	3.560	3.620	3.500	3.570	3.155	5,647
2022-01-10	3.550	3.630	3.510	3.530	3.120	3,515
2022-01-07	3.650	3.710	3.470	3.550	3.137	13,174
2022-01-06	3.680	3.700	3.410	3.680	3.252	22,116
2022-01-05	3.750	3.770	3.680	3.770	3.332	7,719
2022-01-04	3.690	3.790	3.670	3.770	3.332	9,588
2022-01-03	3.650	3.690	3.650	3.690	3.261	5,450
2021-12-31	3.640	3.660	3.630	3.650	3.226	632
2021-12-30	3.660	3.690	3.630	3.630	3.208	1,412
2021-12-29	3.670	3.700	3.650	3.690	3.261	3,501
2021-12-28	3.700	3.700	3.630	3.700	3.270	184,216
2021-12-27	3.700	3.700	3.660	3.690	3.261	63,544
2021-12-24	3.610	3.700	3.600	3.690	3.261	4,970
2021-12-23	3.580	3.610	3.570	3.600	3.182	4,261
2021-12-22	3.510	3.560	3.510	3.560	3.146	1,852
2021-12-21	3.560	3.580	3.500	3.500	3.093	3,267
2021-12-20	3.500	3.530	3.500	3.530	3.120	682
2021-12-17	3.500	3.530	3.500	3.500	3.093	4,011
2021-12-16	3.510	3.510	3.500	3.500	3.093	13,312
2021-12-15	3.660	3.660	3.510	3.510	3.102	23,807
2021-12-14	3.560	3.630	3.550	3.630	3.208	3,533
2021-12-13	3.560	3.600	3.510	3.550	3.137	3,095
2021-12-10	3.570	3.570	3.510	3.520	3.111	1,009
2021-12-09	3.570	3.570	3.450	3.540	3.129	6,621
2021-12-08	3.720	3.720	3.570	3.570	3.155	8,069
2021-12-07	3.650	3.720	3.650	3.680	3.252	25,603
2021-12-06	3.410	3.640	3.410	3.620	3.199	22,125
2021-12-03	3.150	3.440	3.150	3.380	2.987	15,904
2021-12-02	3.180	3.320	3.150	3.150	2.784	7,097
2021-12-01	3.190	3.280	3.190	3.210	2.837	7,389
2021-11-30	3.200	3.290	3.190	3.270	2.890	6,602
2021-11-29	3.200	3.240	3.100	3.200	2.828	15,963
2021-11-26	3.400	3.400	3.230	3.250	2.872	46,986
2021-11-25	3.370	3.470	3.340	3.410	3.014	13,583
2021-11-24	3.400	3.400	3.250	3.360	2.969	12,645
2021-11-23	3.450	3.450	3.400	3.400	3.005	3,942
2021-11-22	3.300	3.470	3.290	3.420	3.022	21,726
2021-11-19	3.390	3.390	3.240	3.280	2.899	21,305
2021-11-18	3.470	3.470	3.330	3.390	2.996	14,127
2021-11-17	3.560	3.560	3.420	3.420	3.022	18,005

← NewerPage 21 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.