Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 3.300 | 3.300 | 3.200 | 3.240 | 3.144 | 7,382 |
| 2025-10-16 | 3.300 | 3.300 | 3.270 | 3.280 | 3.183 | 1,043 |
| 2025-10-15 | 3.250 | 3.330 | 3.220 | 3.270 | 3.173 | 8,630 |
| 2025-10-14 | 3.220 | 3.250 | 3.200 | 3.200 | 3.105 | 1,568 |
| 2025-10-13 | 3.280 | 3.280 | 3.200 | 3.220 | 3.124 | 4,927 |
| 2025-10-10 | 3.250 | 3.250 | 3.210 | 3.250 | 3.154 | 2,267 |
| 2025-10-09 | 3.210 | 3.250 | 3.210 | 3.230 | 3.134 | 1,608 |
| 2025-10-08 | 3.210 | 3.250 | 3.210 | 3.210 | 3.115 | 1,952 |
| 2025-10-07 | 3.210 | 3.240 | 3.210 | 3.220 | 3.124 | 2,182 |
| 2025-10-06 | 3.270 | 3.270 | 3.210 | 3.210 | 3.115 | 8,968 |
| 2025-10-03 | 3.180 | 3.260 | 3.140 | 3.230 | 3.134 | 103,768 |
| 2025-10-02 | 3.100 | 3.140 | 3.060 | 3.140 | 3.047 | 5,193 |
| 2025-10-01 | 2.970 | 3.140 | 2.970 | 3.010 | 2.921 | 45,949 |
| 2025-09-30 | 2.970 | 3.020 | 2.940 | 2.940 | 2.853 | 5,472 |
| 2025-09-29 | 2.900 | 2.970 | 2.900 | 2.940 | 2.853 | 9,263 |
| 2025-09-26 | 2.900 | 3.030 | 2.800 | 2.910 | 2.824 | 17,458 |
| 2025-09-25 | 3.090 | 3.100 | 3.060 | 3.060 | 2.969 | 1,020 |
| 2025-09-24 | 3.060 | 3.090 | 3.060 | 3.090 | 2.998 | 449 |
| 2025-09-23 | 3.090 | 3.130 | 3.060 | 3.060 | 2.969 | 3,556 |
| 2025-09-22 | 3.060 | 3.090 | 3.060 | 3.090 | 2.998 | 645 |
| 2025-09-19 | 3.100 | 3.110 | 3.040 | 3.060 | 2.969 | 6,496 |
| 2025-09-18 | 3.110 | 3.230 | 3.110 | 3.140 | 3.047 | 6,640 |
| 2025-09-17 | 3.100 | 3.150 | 3.100 | 3.140 | 3.047 | 751 |
| 2025-09-16 | 3.100 | 3.150 | 3.060 | 3.120 | 3.027 | 2,173 |
| 2025-09-15 | 3.180 | 3.180 | 3.060 | 3.120 | 3.027 | 6,336 |
| 2025-09-12 | 3.040 | 3.090 | 3.040 | 3.090 | 2.998 | 1,131 |
| 2025-09-11 | 3.010 | 3.060 | 3.010 | 3.030 | 2.940 | 11,410 |
| 2025-09-10 | 3.160 | 3.420 | 3.160 | 3.220 | 3.008 | 14,343 |
| 2025-09-09 | 3.080 | 3.230 | 3.080 | 3.160 | 2.952 | 3,012 |
| 2025-09-08 | 3.110 | 3.130 | 3.080 | 3.080 | 2.877 | 3,043 |
| 2025-09-05 | 3.040 | 3.130 | 3.040 | 3.080 | 2.877 | 3,251 |
| 2025-09-04 | 3.100 | 3.100 | 3.040 | 3.040 | 2.840 | 2,343 |
| 2025-09-03 | 3.180 | 3.180 | 3.060 | 3.100 | 2.896 | 3,170 |
| 2025-09-02 | 3.220 | 3.220 | 3.150 | 3.150 | 2.943 | 5,502 |
| 2025-09-01 | 3.290 | 3.300 | 3.200 | 3.200 | 2.989 | 2,343 |
| 2025-08-29 | 3.300 | 3.300 | 3.250 | 3.290 | 3.073 | 1,301 |
| 2025-08-28 | 3.330 | 3.330 | 3.240 | 3.300 | 3.083 | 2,069 |
| 2025-08-27 | 3.330 | 3.330 | 3.240 | 3.330 | 3.111 | 2,586 |
| 2025-08-26 | 3.320 | 3.330 | 3.260 | 3.300 | 3.083 | 8,391 |
| 2025-08-25 | 3.370 | 3.370 | 3.340 | 3.360 | 3.139 | 1,091 |
| 2025-08-22 | 3.330 | 3.370 | 3.330 | 3.370 | 3.148 | 911 |
| 2025-08-21 | 3.350 | 3.370 | 3.340 | 3.340 | 3.120 | 1,975 |
| 2025-08-20 | 3.370 | 3.410 | 3.350 | 3.350 | 3.129 | 5,773 |
| 2025-08-19 | 3.350 | 3.390 | 3.350 | 3.390 | 3.167 | 3,383 |
| 2025-08-18 | 3.450 | 3.450 | 3.380 | 3.380 | 3.157 | 2,369 |
| 2025-08-15 | 3.440 | 3.480 | 3.390 | 3.430 | 3.204 | 14,464 |
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.