ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.405 | 1.405 | 1.405 | 1.405 | 1.405 | 1 |
| 2024-09-05 | 1.360 | 1.420 | 1.350 | 1.415 | 1.415 | 3,007 |
| 2024-09-04 | 1.400 | 1.400 | 1.365 | 1.400 | 1.400 | 596 |
| 2024-09-03 | 1.390 | 1.400 | 1.360 | 1.400 | 1.400 | 861 |
| 2024-09-02 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 109 |
| 2024-08-30 | 1.375 | 1.380 | 1.340 | 1.380 | 1.380 | 311 |
| 2024-08-29 | 1.375 | 1.380 | 1.340 | 1.380 | 1.380 | 15 |
| 2024-08-28 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 1,783 |
| 2024-08-27 | 1.375 | 1.380 | 1.350 | 1.380 | 1.380 | 1,572 |
| 2024-08-26 | 1.375 | 1.380 | 1.360 | 1.380 | 1.380 | 27 |
| 2024-08-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 101 |
| 2024-08-22 | 1.350 | 1.390 | 1.350 | 1.380 | 1.380 | 8,822 |
| 2024-08-21 | 1.335 | 1.350 | 1.335 | 1.350 | 1.350 | 1,482 |
| 2024-08-20 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 1 |
| 2024-08-19 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 1 |
| 2024-08-16 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 1 |
| 2024-08-15 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 505 |
| 2024-08-14 | 1.315 | 1.345 | 1.315 | 1.345 | 1.345 | 302 |
| 2024-08-13 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 1 |
| 2024-08-12 | 1.335 | 1.340 | 1.310 | 1.310 | 1.310 | 481 |
| 2024-08-09 | 1.335 | 1.335 | 1.310 | 1.335 | 1.335 | 157 |
| 2024-08-08 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 1 |
| 2024-08-07 | 1.340 | 1.340 | 1.310 | 1.340 | 1.340 | 282 |
| 2024-08-06 | 1.305 | 1.340 | 1.305 | 1.340 | 1.340 | 152 |
| 2024-08-05 | 1.285 | 1.290 | 1.285 | 1.285 | 1.285 | 591 |
| 2024-08-02 | 1.345 | 1.345 | 1.330 | 1.330 | 1.330 | 238 |
| 2024-08-01 | 1.285 | 1.340 | 1.285 | 1.340 | 1.340 | 7,331 |
| 2024-07-31 | 1.315 | 1.315 | 1.275 | 1.275 | 1.275 | 3,706 |
| 2024-07-30 | 1.325 | 1.330 | 1.300 | 1.325 | 1.325 | 1,411 |
| 2024-07-29 | 1.325 | 1.325 | 1.290 | 1.325 | 1.325 | 1,361 |
| 2024-07-26 | 1.290 | 1.325 | 1.285 | 1.325 | 1.325 | 3,070 |
| 2024-07-25 | 1.325 | 1.335 | 1.310 | 1.315 | 1.315 | 410 |
| 2024-07-24 | 1.320 | 1.325 | 1.320 | 1.325 | 1.325 | 301 |
| 2024-07-23 | 1.300 | 1.335 | 1.285 | 1.335 | 1.335 | 1,270 |
| 2024-07-22 | 1.355 | 1.355 | 1.350 | 1.350 | 1.350 | 5 |
| 2024-07-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 140 |
| 2024-07-18 | 1.305 | 1.340 | 1.305 | 1.340 | 1.340 | 405 |
| 2024-07-17 | 1.335 | 1.335 | 1.305 | 1.305 | 1.305 | 144 |
| 2024-07-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 3 |
| 2024-07-15 | 1.320 | 1.345 | 1.315 | 1.345 | 1.345 | 711 |
| 2024-07-12 | 1.350 | 1.350 | 1.325 | 1.325 | 1.325 | 459 |
| 2024-07-11 | 1.325 | 1.355 | 1.325 | 1.355 | 1.355 | 172 |
| 2024-07-10 | 1.320 | 1.360 | 1.320 | 1.325 | 1.325 | 806 |
| 2024-07-09 | 1.355 | 1.360 | 1.325 | 1.360 | 1.360 | 818 |
| 2024-07-08 | 1.350 | 1.360 | 1.320 | 1.360 | 1.360 | 1,031 |
| 2024-07-05 | 1.325 | 1.340 | 1.325 | 1.340 | 1.340 | 395 |
| 2024-07-04 | 1.320 | 1.325 | 1.320 | 1.325 | 1.325 | 158 |
| 2024-07-03 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 1,227 |
| 2024-07-02 | 1.315 | 1.315 | 1.220 | 1.280 | 1.280 | 5,317 |
| 2024-07-01 | 1.320 | 1.320 | 1.315 | 1.320 | 1.320 | 683 |
| 2024-06-28 | 1.295 | 1.295 | 1.290 | 1.290 | 1.290 | 655 |
| 2024-06-27 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 21 |
| 2024-06-26 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 521 |
| 2024-06-25 | 1.305 | 1.305 | 1.290 | 1.290 | 1.290 | 66 |
| 2024-06-24 | 1.260 | 1.310 | 1.260 | 1.310 | 1.310 | 1,311 |
| 2024-06-21 | 1.265 | 1.295 | 1.265 | 1.265 | 1.265 | 46 |
| 2024-06-20 | 1.280 | 1.300 | 1.265 | 1.265 | 1.265 | 1,285 |
| 2024-06-19 | 1.250 | 1.290 | 1.250 | 1.280 | 1.280 | 4,285 |
| 2024-06-18 | 1.275 | 1.280 | 1.275 | 1.280 | 1.280 | 2 |
| 2024-06-17 | 1.250 | 1.275 | 1.250 | 1.275 | 1.275 | 1,161 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.