Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.740 | 3.840 | 3.740 | 3.780 | 3.668 | 1,461 |
| 2026-04-29 | 3.990 | 3.990 | 3.710 | 3.800 | 3.687 | 81,940 |
| 2026-04-28 | 3.880 | 4.010 | 3.820 | 4.000 | 3.881 | 20,668 |
| 2026-04-27 | 3.720 | 3.880 | 3.720 | 3.880 | 3.765 | 3,810 |
| 2026-04-24 | 3.740 | 3.750 | 3.720 | 3.750 | 3.639 | 1,659 |
| 2026-04-23 | 3.750 | 3.750 | 3.670 | 3.740 | 3.629 | 1,671 |
| 2026-04-22 | 3.780 | 3.800 | 3.580 | 3.720 | 3.610 | 266,046 |
| 2026-04-21 | 3.620 | 3.800 | 3.600 | 3.750 | 3.639 | 23,140 |
| 2026-04-20 | 3.730 | 3.730 | 3.710 | 3.710 | 3.600 | 2,712 |
| 2026-04-17 | 3.740 | 3.740 | 3.640 | 3.700 | 3.590 | 4,780 |
| 2026-04-16 | 3.740 | 3.740 | 3.680 | 3.740 | 3.629 | 2,944 |
| 2026-04-15 | 3.680 | 3.770 | 3.650 | 3.680 | 3.571 | 5,058 |
| 2026-04-14 | 3.680 | 3.680 | 3.660 | 3.680 | 3.571 | 1,686 |
| 2026-04-13 | 3.630 | 3.650 | 3.630 | 3.650 | 3.542 | 1,351 |
| 2026-04-10 | 3.660 | 3.680 | 3.600 | 3.620 | 3.513 | 2,820 |
| 2026-04-09 | 3.910 | 3.910 | 3.660 | 3.690 | 3.580 | 3,037 |
| 2026-04-08 | 3.740 | 3.890 | 3.680 | 3.890 | 3.775 | 10,699 |
| 2026-04-07 | 3.640 | 3.740 | 3.580 | 3.740 | 3.629 | 8,459 |
| 2026-04-02 | 3.580 | 3.730 | 3.550 | 3.730 | 3.619 | 15,252 |
| 2026-04-01 | 3.470 | 3.610 | 3.470 | 3.610 | 3.503 | 15,233 |
| 2026-03-31 | 3.320 | 3.520 | 3.300 | 3.460 | 3.357 | 10,098 |
| 2026-03-30 | 3.250 | 3.330 | 3.250 | 3.300 | 3.202 | 10,018 |
| 2026-03-27 | 2.950 | 3.270 | 2.950 | 3.260 | 3.163 | 26,413 |
| 2026-03-26 | 2.900 | 2.900 | 2.860 | 2.860 | 2.775 | 1,854 |
| 2026-03-25 | 2.860 | 2.970 | 2.860 | 2.870 | 2.785 | 7,827 |
| 2026-03-24 | 2.960 | 2.960 | 2.830 | 2.860 | 2.775 | 3,167 |
| 2026-03-23 | 3.100 | 3.100 | 2.790 | 2.950 | 2.862 | 22,214 |
| 2026-03-20 | 3.050 | 3.080 | 3.020 | 3.020 | 2.930 | 1,430 |
| 2026-03-19 | 3.170 | 3.170 | 3.020 | 3.050 | 2.959 | 3,373 |
| 2026-03-18 | 3.140 | 3.170 | 3.100 | 3.170 | 3.076 | 3,315 |
| 2026-03-17 | 3.150 | 3.170 | 3.090 | 3.110 | 3.018 | 3,240 |
| 2026-03-16 | 3.150 | 3.180 | 3.100 | 3.180 | 3.086 | 816 |
| 2026-03-13 | 3.130 | 3.170 | 3.120 | 3.120 | 3.027 | 797 |
| 2026-03-12 | 3.200 | 3.200 | 3.150 | 3.150 | 3.056 | 279 |
| 2026-03-11 | 3.110 | 3.220 | 3.110 | 3.180 | 3.086 | 5,865 |
| 2026-03-10 | 3.100 | 3.220 | 3.060 | 3.080 | 2.989 | 3,643 |
| 2026-03-09 | 3.110 | 3.230 | 3.090 | 3.100 | 3.008 | 6,477 |
| 2026-03-06 | 3.140 | 3.170 | 3.110 | 3.170 | 3.076 | 3,283 |
| 2026-03-05 | 3.100 | 3.200 | 3.100 | 3.140 | 3.047 | 5,688 |
| 2026-03-04 | 3.120 | 3.120 | 3.090 | 3.120 | 3.027 | 2,076 |
| 2026-03-03 | 3.200 | 3.200 | 3.030 | 3.120 | 3.027 | 12,739 |
| 2026-03-02 | 3.200 | 3.230 | 3.200 | 3.230 | 3.134 | 3,129 |
| 2026-02-27 | 3.260 | 3.290 | 3.260 | 3.260 | 3.163 | 1,862 |
| 2026-02-26 | 3.290 | 3.300 | 3.260 | 3.260 | 3.163 | 1,905 |
| 2026-02-25 | 3.290 | 3.330 | 3.290 | 3.290 | 3.192 | 477 |
| 2026-02-24 | 3.300 | 3.340 | 3.300 | 3.320 | 3.221 | 2,057 |
| 2026-02-23 | 3.410 | 3.410 | 3.330 | 3.330 | 3.231 | 3,453 |
| 2026-02-20 | 3.340 | 3.360 | 3.200 | 3.300 | 3.202 | 12,504 |
| 2026-02-19 | 3.410 | 3.440 | 3.330 | 3.330 | 3.231 | 7,294 |
| 2026-02-18 | 3.490 | 3.490 | 3.410 | 3.410 | 3.309 | 177,840 |
| 2026-02-17 | 3.490 | 3.490 | 3.440 | 3.480 | 3.377 | 1,145 |
| 2026-02-16 | 3.490 | 3.490 | 3.440 | 3.440 | 3.338 | 3,114 |
| 2026-02-13 | 3.490 | 3.490 | 3.430 | 3.470 | 3.367 | 1,252 |
| 2026-02-12 | 3.510 | 3.510 | 3.450 | 3.490 | 3.386 | 4,731 |
| 2026-02-11 | 3.500 | 3.510 | 3.450 | 3.510 | 3.406 | 3,175 |
| 2026-02-10 | 3.430 | 3.530 | 3.430 | 3.450 | 3.348 | 12,883 |
| 2026-02-09 | 3.340 | 3.440 | 3.340 | 3.400 | 3.299 | 7,156 |
| 2026-02-06 | 3.330 | 3.420 | 3.330 | 3.350 | 3.251 | 9,295 |
| 2026-02-05 | 3.340 | 3.340 | 3.320 | 3.320 | 3.221 | 569 |
| 2026-02-04 | 3.310 | 3.400 | 3.310 | 3.310 | 3.212 | 12,179 |
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.