Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.620 | 2.620 | 2.580 | 2.580 | 2.410 | 3,682 |
| 2024-11-27 | 2.580 | 2.620 | 2.470 | 2.610 | 2.438 | 4,544 |
| 2024-11-26 | 2.640 | 2.640 | 2.550 | 2.570 | 2.401 | 7,385 |
| 2024-11-25 | 2.660 | 2.660 | 2.560 | 2.600 | 2.429 | 3,771 |
| 2024-11-22 | 2.740 | 2.740 | 2.650 | 2.660 | 2.485 | 3,185 |
| 2024-11-21 | 2.780 | 2.870 | 2.710 | 2.740 | 2.560 | 41,876 |
| 2024-11-20 | 3.230 | 3.230 | 2.740 | 2.750 | 2.569 | 20,625 |
| 2024-11-19 | 3.230 | 3.250 | 3.210 | 3.250 | 3.036 | 2,227 |
| 2024-11-18 | 3.250 | 3.270 | 3.230 | 3.230 | 3.017 | 1,110 |
| 2024-11-15 | 3.270 | 3.270 | 3.250 | 3.270 | 3.055 | 518 |
| 2024-11-14 | 3.320 | 3.320 | 3.250 | 3.250 | 3.036 | 1,424 |
| 2024-11-13 | 3.300 | 3.340 | 3.300 | 3.320 | 3.101 | 987 |
| 2024-11-12 | 3.340 | 3.340 | 3.300 | 3.300 | 3.083 | 878 |
| 2024-11-11 | 3.400 | 3.400 | 3.340 | 3.340 | 3.120 | 720 |
| 2024-11-08 | 3.390 | 3.410 | 3.390 | 3.400 | 3.176 | 263 |
| 2024-11-07 | 3.410 | 3.420 | 3.390 | 3.390 | 3.167 | 1,311 |
| 2024-11-06 | 3.400 | 3.420 | 3.350 | 3.410 | 3.185 | 1,076 |
| 2024-11-05 | 3.330 | 3.440 | 3.270 | 3.410 | 3.185 | 2,664 |
| 2024-11-04 | 3.260 | 3.300 | 3.220 | 3.300 | 3.083 | 2,777 |
| 2024-11-01 | 3.200 | 3.200 | 3.190 | 3.200 | 2.989 | 1,810 |
| 2024-10-31 | 3.150 | 3.200 | 3.140 | 3.200 | 2.989 | 1,627 |
| 2024-10-30 | 3.180 | 3.180 | 3.150 | 3.150 | 2.943 | 2,290 |
| 2024-10-29 | 3.160 | 3.250 | 3.160 | 3.180 | 2.971 | 2,118 |
| 2024-10-28 | 3.210 | 3.280 | 3.210 | 3.250 | 3.036 | 1,180 |
| 2024-10-25 | 3.220 | 3.280 | 3.160 | 3.190 | 2.980 | 2,753 |
| 2024-10-24 | 3.160 | 3.250 | 3.160 | 3.250 | 3.036 | 1,811 |
| 2024-10-23 | 3.200 | 3.200 | 3.170 | 3.190 | 2.980 | 931 |
| 2024-10-22 | 3.130 | 3.200 | 3.130 | 3.200 | 2.989 | 2,085 |
| 2024-10-21 | 3.210 | 3.210 | 3.180 | 3.210 | 2.999 | 215 |
| 2024-10-18 | 3.150 | 3.270 | 3.150 | 3.240 | 3.027 | 976 |
| 2024-10-17 | 3.150 | 3.150 | 3.130 | 3.150 | 2.943 | 1,227 |
| 2024-10-16 | 3.140 | 3.150 | 3.100 | 3.150 | 2.943 | 3,669 |
| 2024-10-15 | 3.230 | 3.230 | 3.150 | 3.180 | 2.971 | 3,414 |
| 2024-10-14 | 3.260 | 3.270 | 3.200 | 3.200 | 2.989 | 3,373 |
| 2024-10-11 | 3.260 | 3.290 | 3.210 | 3.240 | 3.027 | 2,612 |
| 2024-10-10 | 3.210 | 3.260 | 3.200 | 3.260 | 3.045 | 1,432 |
| 2024-10-09 | 3.320 | 3.320 | 3.210 | 3.210 | 2.999 | 991 |
| 2024-10-08 | 3.350 | 3.350 | 3.320 | 3.320 | 3.101 | 270 |
| 2024-10-07 | 3.440 | 3.440 | 3.350 | 3.350 | 3.129 | 301 |
| 2024-10-04 | 3.440 | 3.440 | 3.200 | 3.440 | 3.213 | 3,467 |
| 2024-10-03 | 3.540 | 3.540 | 3.350 | 3.450 | 3.223 | 1,869 |
| 2024-10-02 | 3.550 | 3.550 | 3.510 | 3.510 | 3.279 | 363 |
| 2024-10-01 | 3.550 | 3.580 | 3.460 | 3.580 | 3.344 | 1,261 |
| 2024-09-30 | 3.700 | 3.700 | 3.540 | 3.550 | 3.316 | 2,095 |
| 2024-09-27 | 3.570 | 3.700 | 3.550 | 3.700 | 3.456 | 3,063 |
| 2024-09-26 | 3.720 | 3.720 | 3.570 | 3.690 | 3.447 | 1,326 |
| 2024-09-25 | 3.610 | 3.720 | 3.520 | 3.720 | 3.475 | 3,891 |
| 2024-09-24 | 3.700 | 3.780 | 3.620 | 3.670 | 3.428 | 26,992 |
| 2024-09-23 | 3.350 | 3.530 | 3.350 | 3.520 | 3.288 | 3,389 |
| 2024-09-20 | 3.470 | 3.530 | 3.470 | 3.500 | 3.270 | 678 |
| 2024-09-19 | 3.420 | 3.580 | 3.400 | 3.470 | 3.242 | 3,554 |
| 2024-09-18 | 3.360 | 3.390 | 3.270 | 3.390 | 3.167 | 1,421 |
| 2024-09-17 | 3.270 | 3.340 | 3.200 | 3.330 | 3.111 | 140,970 |
| 2024-09-16 | 3.400 | 3.420 | 3.280 | 3.280 | 3.064 | 1,172 |
| 2024-09-13 | 3.200 | 3.400 | 3.200 | 3.400 | 3.176 | 3,978 |
| 2024-09-12 | 3.180 | 3.220 | 3.180 | 3.220 | 3.008 | 427 |
| 2024-09-11 | 3.160 | 3.190 | 3.160 | 3.160 | 2.952 | 2,428 |
| 2024-09-10 | 3.320 | 3.320 | 3.170 | 3.170 | 2.961 | 3,299 |
| 2024-09-09 | 3.290 | 3.320 | 3.290 | 3.290 | 3.073 | 1,012 |
| 2024-09-06 | 3.310 | 3.320 | 3.200 | 3.320 | 3.101 | 548 |
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.