Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.390 | 3.420 | 3.360 | 3.420 | 3.195 | 3,490 |
| 2025-08-13 | 3.400 | 3.400 | 3.350 | 3.360 | 3.139 | 3,564 |
| 2025-08-12 | 3.380 | 3.400 | 3.380 | 3.400 | 3.176 | 3,020 |
| 2025-08-11 | 3.390 | 3.450 | 3.350 | 3.350 | 3.129 | 9,934 |
| 2025-08-08 | 3.290 | 3.370 | 3.260 | 3.340 | 3.120 | 5,465 |
| 2025-08-07 | 3.320 | 3.320 | 3.210 | 3.320 | 3.101 | 13,006 |
| 2025-08-06 | 3.430 | 3.430 | 3.290 | 3.290 | 3.073 | 12,680 |
| 2025-08-05 | 3.490 | 3.520 | 3.400 | 3.400 | 3.176 | 16,884 |
| 2025-08-04 | 3.500 | 3.520 | 3.470 | 3.490 | 3.260 | 7,891 |
| 2025-08-01 | 3.480 | 3.570 | 3.470 | 3.500 | 3.270 | 3,185 |
| 2025-07-31 | 3.510 | 3.510 | 3.450 | 3.450 | 3.223 | 993 |
| 2025-07-30 | 3.590 | 3.590 | 3.480 | 3.480 | 3.251 | 4,256 |
| 2025-07-29 | 3.600 | 3.600 | 3.530 | 3.570 | 3.335 | 1,214 |
| 2025-07-28 | 3.650 | 3.650 | 3.550 | 3.570 | 3.335 | 9,228 |
| 2025-07-25 | 3.650 | 3.650 | 3.600 | 3.650 | 3.410 | 1,957 |
| 2025-07-24 | 3.610 | 3.650 | 3.560 | 3.650 | 3.410 | 6,184 |
| 2025-07-23 | 3.580 | 3.610 | 3.560 | 3.610 | 3.372 | 2,118 |
| 2025-07-22 | 3.600 | 3.600 | 3.510 | 3.580 | 3.344 | 3,142 |
| 2025-07-21 | 3.650 | 3.650 | 3.580 | 3.600 | 3.363 | 6,744 |
| 2025-07-18 | 3.600 | 3.640 | 3.570 | 3.640 | 3.400 | 4,806 |
| 2025-07-17 | 3.530 | 3.590 | 3.530 | 3.590 | 3.354 | 7,285 |
| 2025-07-16 | 3.530 | 3.560 | 3.470 | 3.560 | 3.326 | 3,824 |
| 2025-07-15 | 3.540 | 3.550 | 3.480 | 3.530 | 3.298 | 3,401 |
| 2025-07-14 | 3.500 | 3.500 | 3.450 | 3.490 | 3.260 | 1,078 |
| 2025-07-11 | 3.500 | 3.500 | 3.470 | 3.480 | 3.251 | 632 |
| 2025-07-10 | 3.480 | 3.500 | 3.420 | 3.500 | 3.270 | 4,356 |
| 2025-07-09 | 3.450 | 3.540 | 3.420 | 3.450 | 3.223 | 3,331 |
| 2025-07-08 | 3.360 | 3.450 | 3.310 | 3.450 | 3.223 | 6,594 |
| 2025-07-07 | 3.370 | 3.390 | 3.350 | 3.390 | 3.167 | 1,101 |
| 2025-07-04 | 3.450 | 3.470 | 3.360 | 3.370 | 3.148 | 3,441 |
| 2025-07-03 | 3.470 | 3.470 | 3.410 | 3.420 | 3.195 | 2,311 |
| 2025-07-02 | 3.440 | 3.500 | 3.250 | 3.500 | 3.270 | 9,704 |
| 2025-07-01 | 3.440 | 3.560 | 3.380 | 3.410 | 3.185 | 12,245 |
| 2025-06-30 | 3.370 | 3.430 | 3.370 | 3.430 | 3.204 | 9,700 |
| 2025-06-27 | 3.300 | 3.370 | 3.240 | 3.370 | 3.148 | 16,651 |
| 2025-06-26 | 3.090 | 3.330 | 3.050 | 3.330 | 3.111 | 122,914 |
| 2025-06-25 | 3.030 | 3.060 | 2.980 | 3.060 | 2.859 | 1,902 |
| 2025-06-24 | 3.020 | 3.040 | 3.020 | 3.040 | 2.840 | 309 |
| 2025-06-23 | 3.040 | 3.040 | 2.950 | 3.020 | 2.821 | 3,140 |
| 2025-06-20 | 3.000 | 3.040 | 3.000 | 3.040 | 2.840 | 2,012 |
| 2025-06-19 | 2.980 | 3.000 | 2.910 | 2.970 | 2.774 | 2,357 |
| 2025-06-18 | 2.820 | 2.970 | 2.820 | 2.970 | 2.774 | 2,949 |
| 2025-06-17 | 2.940 | 2.940 | 2.820 | 2.820 | 2.634 | 4,511 |
| 2025-06-16 | 3.000 | 3.040 | 2.890 | 2.900 | 2.709 | 9,584 |
| 2025-06-13 | 3.080 | 3.100 | 3.010 | 3.010 | 2.812 | 2,009 |
| 2025-06-12 | 3.150 | 3.150 | 2.980 | 3.080 | 2.877 | 6,086 |
| 2025-06-11 | 3.210 | 3.240 | 3.120 | 3.120 | 2.915 | 7,446 |
| 2025-06-10 | 3.210 | 3.230 | 3.200 | 3.210 | 2.999 | 1,136 |
| 2025-06-09 | 3.200 | 3.250 | 3.200 | 3.200 | 2.989 | 3,139 |
| 2025-06-06 | 3.250 | 3.250 | 3.200 | 3.220 | 3.008 | 2,820 |
| 2025-06-05 | 3.260 | 3.260 | 3.200 | 3.220 | 3.008 | 3,111 |
| 2025-06-04 | 3.250 | 3.250 | 3.200 | 3.240 | 3.027 | 2,639 |
| 2025-06-03 | 3.230 | 3.250 | 3.200 | 3.240 | 3.027 | 1,868 |
| 2025-06-02 | 3.200 | 3.250 | 3.180 | 3.250 | 3.036 | 2,323 |
| 2025-05-30 | 3.230 | 3.230 | 3.150 | 3.170 | 2.961 | 5,023 |
| 2025-05-29 | 3.170 | 3.190 | 3.170 | 3.180 | 2.971 | 2,339 |
| 2025-05-28 | 3.010 | 3.240 | 3.010 | 3.140 | 2.933 | 12,751 |
| 2025-05-27 | 3.040 | 3.040 | 3.010 | 3.040 | 2.840 | 87,193 |
| 2025-05-26 | 3.040 | 3.040 | 3.020 | 3.030 | 2.830 | 986 |
| 2025-05-23 | 3.070 | 3.070 | 2.880 | 3.010 | 2.812 | 6,827 |
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.