Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 3.810 | 3.810 | 3.460 | 3.540 | 3.129 | 115,227 |
| 2021-11-15 | 3.900 | 3.900 | 3.820 | 3.900 | 3.447 | 5,613 |
| 2021-11-12 | 3.850 | 3.920 | 3.800 | 3.900 | 3.447 | 9,482 |
| 2021-11-11 | 3.850 | 3.920 | 3.850 | 3.850 | 3.402 | 6,708 |
| 2021-11-10 | 3.860 | 3.890 | 3.830 | 3.860 | 3.411 | 27,020 |
| 2021-11-09 | 3.890 | 3.890 | 3.830 | 3.860 | 3.411 | 2,085 |
| 2021-11-08 | 3.860 | 3.910 | 3.810 | 3.890 | 3.438 | 14,139 |
| 2021-11-05 | 3.900 | 3.900 | 3.830 | 3.860 | 3.411 | 11,298 |
| 2021-11-04 | 3.850 | 3.900 | 3.850 | 3.870 | 3.420 | 7,708 |
| 2021-11-03 | 3.870 | 3.920 | 3.850 | 3.910 | 3.456 | 7,260 |
| 2021-11-02 | 3.920 | 3.930 | 3.800 | 3.840 | 3.394 | 11,171 |
| 2021-11-01 | 3.890 | 3.920 | 3.850 | 3.920 | 3.464 | 5,835 |
| 2021-10-29 | 3.810 | 3.880 | 3.810 | 3.830 | 3.385 | 11,162 |
| 2021-10-28 | 3.720 | 3.870 | 3.720 | 3.810 | 3.367 | 42,912 |
| 2021-10-27 | 3.680 | 3.760 | 3.670 | 3.750 | 3.314 | 8,685 |
| 2021-10-26 | 3.720 | 3.730 | 3.660 | 3.680 | 3.252 | 5,619 |
| 2021-10-25 | 3.700 | 3.750 | 3.640 | 3.720 | 3.288 | 8,992 |
| 2021-10-22 | 3.750 | 3.770 | 3.700 | 3.700 | 3.270 | 21,115 |
| 2021-10-21 | 3.630 | 3.740 | 3.630 | 3.740 | 3.305 | 15,062 |
| 2021-10-20 | 3.710 | 3.740 | 3.600 | 3.600 | 3.182 | 3,662 |
| 2021-10-19 | 3.710 | 3.740 | 3.680 | 3.720 | 3.288 | 17,866 |
← NewerPage 22 of 22 · 1,281 trading days
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.