Actia Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	3.070	3.070	2.880	3.010	2.812	6,827
2025-05-22	3.030	3.040	2.920	2.970	2.774	3,338
2025-05-21	3.050	3.050	2.960	3.010	2.812	8,734
2025-05-20	3.080	3.080	3.020	3.050	2.849	2,572
2025-05-19	3.050	3.080	3.000	3.080	2.877	2,529
2025-05-16	3.050	3.100	3.020	3.050	2.849	2,676
2025-05-15	3.100	3.100	3.020	3.020	2.821	1,512
2025-05-14	3.060	3.080	3.031	3.078	2.875	3,671
2025-05-13	3.080	3.080	3.021	3.060	2.859	2,808
2025-05-12	3.060	3.060	3.031	3.050	2.849	603
2025-05-09	2.900	3.030	2.860	3.001	2.803	13,426
2025-05-08	2.900	2.900	2.850	2.850	2.662	495
2025-05-07	2.850	2.880	2.850	2.850	2.662	501
2025-05-06	2.890	2.900	2.820	2.820	2.634	74,480
2025-05-05	2.860	2.920	2.860	2.861	2.673	2,712
2025-05-02	2.900	2.900	2.850	2.900	2.709	2,008
2025-04-30	2.870	2.900	2.847	2.878	2.688	749
2025-04-29	2.901	2.920	2.870	2.870	2.681	1,187
2025-04-28	2.901	2.950	2.901	2.901	2.710	3,614
2025-04-25	2.930	2.950	2.900	2.901	2.710	180
2025-04-24	2.950	2.959	2.900	2.900	2.709	1,626
2025-04-23	2.850	2.950	2.850	2.860	2.672	3,379
2025-04-22	2.870	2.870	2.800	2.830	2.644	2,901
2025-04-17	2.850	2.850	2.760	2.830	2.643	3,549
2025-04-16	2.880	2.880	2.730	2.830	2.643	1,279
2025-04-15	2.900	2.900	2.620	2.880	2.690	7,806
2025-04-14	2.950	2.950	2.700	2.900	2.709	6,292
2025-04-11	2.930	2.930	2.870	2.888	2.698	500
2025-04-10	2.840	3.000	2.840	2.901	2.710	6,989
2025-04-09	2.800	2.861	2.800	2.811	2.625	3,983
2025-04-08	2.720	2.990	2.720	2.820	2.634	12,706
2025-04-07	2.500	2.700	2.380	2.700	2.522	11,670
2025-04-04	2.980	3.010	2.510	2.780	2.597	10,062
2025-04-03	2.970	3.040	2.960	2.980	2.784	7,194
2025-04-02	3.090	3.120	3.040	3.040	2.840	2,246
2025-04-01	3.190	3.210	3.060	3.060	2.859	772
2025-03-31	3.230	3.260	3.080	3.190	2.980	4,877
2025-03-28	3.500	3.530	3.230	3.230	3.017	35,349
2025-03-27	2.970	3.110	2.960	3.110	2.905	6,542
2025-03-26	3.020	3.020	2.930	2.990	2.793	1,880
2025-03-25	3.040	3.040	2.920	3.020	2.821	6,608
2025-03-24	3.040	3.120	3.010	3.040	2.840	3,733
2025-03-21	3.150	3.150	3.070	3.070	2.868	3,306
2025-03-20	3.100	3.130	3.100	3.130	2.924	2,575
2025-03-19	3.100	3.110	3.100	3.100	2.896	1,736
2025-03-18	3.070	3.130	3.070	3.110	2.905	1,256
2025-03-17	3.120	3.180	3.060	3.070	2.868	4,348
2025-03-14	3.130	3.140	3.090	3.120	2.915	3,083
2025-03-13	3.350	3.350	3.020	3.090	2.887	7,869
2025-03-12	3.190	3.350	3.190	3.350	3.129	4,419
2025-03-11	3.320	3.320	3.180	3.250	3.036	3,018
2025-03-10	3.300	3.360	3.200	3.350	3.129	13,268
2025-03-07	3.390	3.390	3.060	3.080	2.877	18,445
2025-03-06	3.380	3.890	3.150	3.390	3.167	78,804
2025-03-05	2.700	3.240	2.700	3.140	2.933	33,550
2025-03-04	2.750	2.780	2.700	2.700	2.522	1,960
2025-03-03	2.820	2.840	2.700	2.750	2.569	3,486
2025-02-28	2.900	2.900	2.790	2.790	2.606	3,776
2025-02-27	2.660	2.880	2.610	2.880	2.690	199,866
2025-02-26	2.700	2.730	2.610	2.630	2.457	2,714

← NewerPage 7 of 22 · 1,282 trading daysOlder →

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.