Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 3.390 | 3.390 | 3.310 | 3.310 | 3.212 | 1,616 |
| 2026-02-02 | 3.360 | 3.410 | 3.330 | 3.390 | 3.289 | 2,740 |
| 2026-01-30 | 3.360 | 3.410 | 3.340 | 3.390 | 3.289 | 4,497 |
| 2026-01-29 | 3.410 | 3.440 | 3.380 | 3.390 | 3.289 | 5,514 |
| 2026-01-28 | 3.390 | 3.440 | 3.300 | 3.440 | 3.338 | 6,626 |
| 2026-01-27 | 3.270 | 3.330 | 3.260 | 3.330 | 3.231 | 6,787 |
| 2026-01-26 | 3.270 | 3.300 | 3.200 | 3.240 | 3.144 | 13,474 |
| 2026-01-23 | 3.200 | 3.270 | 3.200 | 3.270 | 3.173 | 1,194 |
| 2026-01-22 | 3.210 | 3.270 | 3.210 | 3.220 | 3.124 | 4,754 |
| 2026-01-21 | 3.160 | 3.210 | 3.160 | 3.200 | 3.105 | 3,098 |
| 2026-01-20 | 3.150 | 3.200 | 3.120 | 3.160 | 3.066 | 6,837 |
| 2026-01-19 | 3.180 | 3.180 | 3.150 | 3.150 | 3.056 | 1,747 |
| 2026-01-16 | 3.180 | 3.180 | 3.120 | 3.150 | 3.056 | 4,661 |
| 2026-01-15 | 3.240 | 3.240 | 3.140 | 3.150 | 3.056 | 3,774 |
| 2026-01-14 | 3.160 | 3.240 | 3.140 | 3.230 | 3.134 | 7,925 |
| 2026-01-13 | 3.110 | 3.160 | 3.110 | 3.160 | 3.066 | 3,916 |
| 2026-01-12 | 3.180 | 3.180 | 3.080 | 3.140 | 3.047 | 7,913 |
| 2026-01-09 | 3.180 | 3.180 | 3.160 | 3.180 | 3.086 | 1,266 |
| 2026-01-08 | 3.210 | 3.210 | 3.140 | 3.170 | 3.076 | 64,832 |
| 2026-01-07 | 3.240 | 3.260 | 3.150 | 3.210 | 3.115 | 61,572 |
| 2026-01-06 | 3.260 | 3.270 | 3.170 | 3.270 | 3.173 | 2,421 |
| 2026-01-05 | 3.280 | 3.280 | 3.230 | 3.230 | 3.134 | 2,451 |
| 2026-01-02 | 3.280 | 3.280 | 3.250 | 3.250 | 3.154 | 859 |
| 2025-12-31 | 3.250 | 3.250 | 3.250 | 3.250 | 3.154 | 896 |
| 2025-12-30 | 3.240 | 3.240 | 3.200 | 3.230 | 3.134 | 1,327 |
| 2025-12-29 | 3.100 | 3.230 | 3.090 | 3.230 | 3.134 | 9,441 |
| 2025-12-24 | 3.080 | 3.160 | 3.080 | 3.100 | 3.008 | 7,196 |
| 2025-12-23 | 3.100 | 3.320 | 3.080 | 3.130 | 3.037 | 29,044 |
| 2025-12-22 | 3.130 | 3.130 | 3.070 | 3.110 | 3.018 | 3,282 |
| 2025-12-19 | 2.980 | 3.100 | 2.980 | 3.100 | 3.008 | 13,706 |
| 2025-12-18 | 2.930 | 2.980 | 2.930 | 2.980 | 2.892 | 4,038 |
| 2025-12-17 | 2.930 | 2.960 | 2.920 | 2.960 | 2.872 | 88,421 |
| 2025-12-16 | 3.010 | 3.010 | 2.930 | 2.930 | 2.843 | 14,757 |
| 2025-12-15 | 2.980 | 3.020 | 2.950 | 3.010 | 2.921 | 15,489 |
| 2025-12-12 | 2.920 | 2.990 | 2.920 | 2.980 | 2.892 | 178,176 |
| 2025-12-11 | 2.970 | 3.020 | 2.910 | 2.930 | 2.843 | 7,187 |
| 2025-12-10 | 3.000 | 3.000 | 2.970 | 3.000 | 2.911 | 1,475 |
| 2025-12-09 | 3.060 | 3.090 | 2.970 | 3.010 | 2.921 | 10,200 |
| 2025-12-08 | 3.040 | 3.070 | 3.040 | 3.060 | 2.969 | 1,519 |
| 2025-12-05 | 3.060 | 3.100 | 2.970 | 3.040 | 2.950 | 307,937 |
| 2025-12-04 | 3.080 | 3.100 | 3.050 | 3.090 | 2.998 | 2,252 |
| 2025-12-03 | 3.080 | 3.120 | 3.080 | 3.100 | 3.008 | 6,016 |
| 2025-12-02 | 3.080 | 3.110 | 3.050 | 3.100 | 3.008 | 2,175 |
| 2025-12-01 | 3.170 | 3.170 | 3.070 | 3.080 | 2.989 | 3,334 |
| 2025-11-28 | 3.220 | 3.220 | 3.000 | 3.120 | 3.027 | 10,959 |
| 2025-11-27 | 3.250 | 3.250 | 3.150 | 3.230 | 3.134 | 2,858 |
| 2025-11-26 | 3.290 | 3.300 | 3.260 | 3.260 | 3.163 | 971 |
| 2025-11-25 | 3.320 | 3.330 | 3.320 | 3.320 | 3.221 | 1,963 |
| 2025-11-24 | 3.300 | 3.300 | 3.280 | 3.300 | 3.202 | 6,035 |
| 2025-11-21 | 3.300 | 3.310 | 3.260 | 3.260 | 3.163 | 2,938 |
| 2025-11-20 | 3.400 | 3.400 | 3.310 | 3.310 | 3.212 | 13,128 |
| 2025-11-19 | 3.250 | 3.410 | 3.250 | 3.350 | 3.251 | 22,086 |
| 2025-11-18 | 3.220 | 3.220 | 3.160 | 3.220 | 3.124 | 753 |
| 2025-11-17 | 3.150 | 3.330 | 3.120 | 3.160 | 3.066 | 8,946 |
| 2025-11-14 | 3.180 | 3.180 | 3.130 | 3.150 | 3.056 | 685 |
| 2025-11-13 | 3.210 | 3.210 | 3.120 | 3.180 | 3.086 | 2,086 |
| 2025-11-12 | 3.290 | 3.290 | 3.200 | 3.210 | 3.115 | 2,940 |
| 2025-11-11 | 3.240 | 3.290 | 3.240 | 3.260 | 3.163 | 1,760 |
| 2025-11-10 | 3.070 | 3.280 | 3.070 | 3.210 | 3.115 | 8,945 |
| 2025-11-07 | 3.130 | 3.130 | 3.070 | 3.100 | 3.008 | 929 |
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.