ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.295 | 1.295 | 1.260 | 1.275 | 1.275 | 1,113 |
| 2024-06-13 | 1.280 | 1.295 | 1.270 | 1.295 | 1.295 | 991 |
| 2024-06-12 | 1.315 | 1.315 | 1.290 | 1.290 | 1.290 | 826 |
| 2024-06-11 | 1.305 | 1.330 | 1.290 | 1.330 | 1.330 | 2,297 |
| 2024-06-10 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 2,092 |
| 2024-06-07 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 1 |
| 2024-06-06 | 1.370 | 1.370 | 1.290 | 1.355 | 1.355 | 8,173 |
| 2024-06-05 | 1.355 | 1.370 | 1.355 | 1.370 | 1.370 | 410 |
| 2024-06-04 | 1.350 | 1.370 | 1.325 | 1.370 | 1.370 | 1,737 |
| 2024-06-03 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 751 |
| 2024-05-31 | 1.350 | 1.350 | 1.345 | 1.350 | 1.350 | 2,140 |
| 2024-05-30 | 1.330 | 1.340 | 1.305 | 1.340 | 1.340 | 2,163 |
| 2024-05-29 | 1.340 | 1.340 | 1.335 | 1.335 | 1.335 | 7 |
| 2024-05-28 | 1.335 | 1.340 | 1.335 | 1.340 | 1.340 | 153 |
| 2024-05-27 | 1.370 | 1.370 | 1.335 | 1.335 | 1.335 | 1,069 |
| 2024-05-24 | 1.315 | 1.330 | 1.315 | 1.330 | 1.330 | 2 |
| 2024-05-23 | 1.310 | 1.345 | 1.310 | 1.310 | 1.310 | 1,408 |
| 2024-05-22 | 1.345 | 1.360 | 1.320 | 1.320 | 1.320 | 1,006 |
| 2024-05-21 | 1.350 | 1.370 | 1.345 | 1.370 | 1.370 | 2,201 |
| 2024-05-20 | 1.335 | 1.370 | 1.335 | 1.370 | 1.370 | 2,045 |
| 2024-05-17 | 1.350 | 1.360 | 1.310 | 1.335 | 1.335 | 2,174 |
| 2024-05-16 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 282 |
| 2024-05-15 | 1.380 | 1.380 | 1.330 | 1.350 | 1.350 | 2,665 |
| 2024-05-14 | 1.285 | 1.380 | 1.285 | 1.380 | 1.380 | 9,671 |
| 2024-05-13 | 1.270 | 1.325 | 1.270 | 1.275 | 1.275 | 2,735 |
| 2024-05-10 | 1.325 | 1.325 | 1.290 | 1.325 | 1.325 | 1,665 |
| 2024-05-09 | 1.295 | 1.325 | 1.295 | 1.325 | 1.325 | 102 |
| 2024-05-08 | 1.315 | 1.325 | 1.290 | 1.290 | 1.290 | 281 |
| 2024-05-07 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 31 |
| 2024-05-06 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 62 |
| 2024-05-03 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 251 |
| 2024-05-02 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 333 |
| 2024-04-30 | 1.305 | 1.335 | 1.300 | 1.300 | 1.300 | 262 |
| 2024-04-29 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 1,329 |
| 2024-04-26 | 1.355 | 1.355 | 1.300 | 1.350 | 1.350 | 23,045 |
| 2024-04-25 | 1.365 | 1.365 | 1.330 | 1.330 | 1.330 | 11 |
| 2024-04-24 | 1.365 | 1.370 | 1.330 | 1.370 | 1.370 | 1,208 |
| 2024-04-23 | 1.330 | 1.365 | 1.330 | 1.365 | 1.365 | 473 |
| 2024-04-22 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 1 |
| 2024-04-19 | 1.365 | 1.365 | 1.320 | 1.365 | 1.365 | 334 |
| 2024-04-18 | 1.370 | 1.370 | 1.340 | 1.365 | 1.365 | 481 |
| 2024-04-17 | 1.340 | 1.375 | 1.340 | 1.375 | 1.375 | 17 |
| 2024-04-16 | 1.345 | 1.375 | 1.345 | 1.370 | 1.370 | 2,250 |
| 2024-04-15 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 29 |
| 2024-04-12 | 1.340 | 1.380 | 1.340 | 1.380 | 1.380 | 533 |
| 2024-04-11 | 1.360 | 1.370 | 1.330 | 1.370 | 1.370 | 411 |
| 2024-04-10 | 1.330 | 1.360 | 1.305 | 1.360 | 1.360 | 3,472 |
| 2024-04-09 | 1.305 | 1.330 | 1.305 | 1.330 | 1.330 | 551 |
| 2024-04-08 | 1.340 | 1.340 | 1.310 | 1.335 | 1.335 | 1,449 |
| 2024-04-05 | 1.340 | 1.340 | 1.335 | 1.335 | 1.335 | 830 |
| 2024-04-04 | 1.270 | 1.350 | 1.270 | 1.345 | 1.345 | 15,259 |
| 2024-04-03 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1 |
| 2024-04-02 | 1.300 | 1.335 | 1.290 | 1.290 | 1.290 | 1,647 |
| 2024-03-28 | 1.315 | 1.355 | 1.315 | 1.315 | 1.315 | 2,474 |
| 2024-03-27 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 271 |
| 2024-03-26 | 1.310 | 1.340 | 1.270 | 1.335 | 1.335 | 3,050 |
| 2024-03-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 18 |
| 2024-03-22 | 1.270 | 1.310 | 1.270 | 1.270 | 1.270 | 474 |
| 2024-03-21 | 1.260 | 1.325 | 1.250 | 1.325 | 1.325 | 1,817 |
| 2024-03-20 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 683 |
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.