Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.130 | 3.130 | 3.070 | 3.100 | 3.008 | 929 |
| 2025-11-06 | 3.190 | 3.190 | 3.130 | 3.130 | 3.037 | 1,077 |
| 2025-11-05 | 3.190 | 3.190 | 3.080 | 3.100 | 3.008 | 2,967 |
| 2025-11-04 | 3.160 | 3.180 | 3.120 | 3.180 | 3.086 | 3,614 |
| 2025-11-03 | 3.220 | 3.230 | 3.130 | 3.160 | 3.066 | 2,954 |
| 2025-10-31 | 3.230 | 3.250 | 3.220 | 3.250 | 3.154 | 874 |
| 2025-10-30 | 3.210 | 3.240 | 3.210 | 3.230 | 3.134 | 1,996 |
| 2025-10-29 | 3.240 | 3.240 | 3.210 | 3.210 | 3.115 | 294 |
| 2025-10-28 | 3.240 | 3.240 | 3.220 | 3.240 | 3.144 | 245 |
| 2025-10-27 | 3.250 | 3.250 | 3.210 | 3.210 | 3.115 | 1,933 |
| 2025-10-24 | 3.260 | 3.260 | 3.220 | 3.220 | 3.124 | 265 |
| 2025-10-23 | 3.310 | 3.310 | 3.250 | 3.250 | 3.154 | 1,039 |
| 2025-10-22 | 3.290 | 3.300 | 3.230 | 3.300 | 3.202 | 5,919 |
| 2025-10-21 | 3.210 | 3.240 | 3.210 | 3.230 | 3.134 | 3,463 |
| 2025-10-20 | 3.240 | 3.260 | 3.210 | 3.260 | 3.163 | 3,951 |
← NewerPage 5 of 5 · 255 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.