ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.295 | 1.295 | 1.250 | 1.295 | 1.295 | 1,373 |
| 2024-03-18 | 1.270 | 1.295 | 1.260 | 1.295 | 1.295 | 1,242 |
| 2024-03-15 | 1.370 | 1.370 | 1.260 | 1.270 | 1.270 | 10,893 |
| 2024-03-14 | 1.350 | 1.375 | 1.350 | 1.375 | 1.375 | 810 |
| 2024-03-13 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 449 |
| 2024-03-12 | 1.350 | 1.370 | 1.310 | 1.315 | 1.315 | 2,607 |
| 2024-03-11 | 1.355 | 1.410 | 1.340 | 1.395 | 1.395 | 6,269 |
| 2024-03-08 | 1.335 | 1.365 | 1.335 | 1.365 | 1.365 | 1,824 |
| 2024-03-07 | 1.345 | 1.345 | 1.255 | 1.345 | 1.345 | 4,059 |
| 2024-03-06 | 1.350 | 1.350 | 1.345 | 1.345 | 1.345 | 48 |
| 2024-03-05 | 1.325 | 1.355 | 1.320 | 1.355 | 1.355 | 1,596 |
| 2024-03-04 | 1.340 | 1.365 | 1.315 | 1.315 | 1.315 | 2,946 |
| 2024-03-01 | 1.265 | 1.390 | 1.265 | 1.310 | 1.310 | 5,574 |
| 2024-02-29 | 1.300 | 1.300 | 1.225 | 1.265 | 1.265 | 4,533 |
| 2024-02-28 | 1.305 | 1.305 | 1.225 | 1.300 | 1.300 | 4,408 |
| 2024-02-27 | 1.280 | 1.315 | 1.270 | 1.315 | 1.315 | 2,859 |
| 2024-02-26 | 1.330 | 1.335 | 1.285 | 1.335 | 1.335 | 2,992 |
| 2024-02-23 | 1.380 | 1.380 | 1.300 | 1.335 | 1.335 | 3,040 |
| 2024-02-22 | 1.350 | 1.390 | 1.310 | 1.390 | 1.390 | 8,177 |
| 2024-02-21 | 1.325 | 1.340 | 1.315 | 1.340 | 1.340 | 762 |
| 2024-02-20 | 1.345 | 1.345 | 1.285 | 1.340 | 1.340 | 5,572 |
| 2024-02-19 | 1.280 | 1.360 | 1.280 | 1.360 | 1.360 | 2,660 |
| 2024-02-16 | 1.315 | 1.315 | 1.300 | 1.300 | 1.300 | 707 |
| 2024-02-15 | 1.280 | 1.315 | 1.280 | 1.315 | 1.315 | 929 |
| 2024-02-14 | 1.285 | 1.305 | 1.250 | 1.305 | 1.305 | 1,116 |
| 2024-02-13 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 1,265 |
| 2024-02-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 357 |
| 2024-02-09 | 1.170 | 1.240 | 1.170 | 1.240 | 1.240 | 4,646 |
| 2024-02-08 | 1.170 | 1.205 | 1.170 | 1.180 | 1.180 | 1,806 |
| 2024-02-07 | 1.370 | 1.380 | 1.200 | 1.200 | 1.200 | 41,223 |
| 2024-02-06 | 1.415 | 1.415 | 1.290 | 1.375 | 1.375 | 8,047 |
| 2024-02-05 | 1.380 | 1.410 | 1.290 | 1.410 | 1.410 | 7,391 |
| 2024-02-02 | 1.455 | 1.460 | 1.380 | 1.420 | 1.420 | 4,347 |
| 2024-02-01 | 1.460 | 1.460 | 1.420 | 1.455 | 1.455 | 1,066 |
| 2024-01-31 | 1.420 | 1.465 | 1.415 | 1.465 | 1.465 | 448 |
| 2024-01-30 | 1.440 | 1.485 | 1.350 | 1.470 | 1.470 | 4,585 |
| 2024-01-29 | 1.540 | 1.540 | 1.445 | 1.490 | 1.490 | 4,832 |
| 2024-01-26 | 1.500 | 1.560 | 1.500 | 1.500 | 1.500 | 5,581 |
| 2024-01-25 | 1.500 | 1.560 | 1.490 | 1.560 | 1.560 | 3,806 |
| 2024-01-24 | 1.500 | 1.530 | 1.490 | 1.530 | 1.530 | 1,456 |
| 2024-01-23 | 1.500 | 1.535 | 1.480 | 1.480 | 1.480 | 2,532 |
| 2024-01-22 | 1.510 | 1.560 | 1.470 | 1.560 | 1.560 | 3,903 |
| 2024-01-19 | 1.495 | 1.510 | 1.490 | 1.490 | 1.490 | 1,078 |
| 2024-01-18 | 1.490 | 1.530 | 1.490 | 1.490 | 1.490 | 18,068 |
| 2024-01-17 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 2,268 |
| 2024-01-16 | 1.475 | 1.525 | 1.475 | 1.525 | 1.525 | 1,784 |
| 2024-01-15 | 1.510 | 1.550 | 1.470 | 1.470 | 1.470 | 3,310 |
| 2024-01-12 | 1.490 | 1.520 | 1.445 | 1.520 | 1.520 | 1,610 |
| 2024-01-11 | 1.450 | 1.500 | 1.410 | 1.500 | 1.500 | 2,486 |
| 2024-01-10 | 1.400 | 1.455 | 1.365 | 1.455 | 1.455 | 4,383 |
| 2024-01-09 | 1.365 | 1.420 | 1.330 | 1.420 | 1.420 | 5,610 |
| 2024-01-08 | 1.355 | 1.370 | 1.345 | 1.370 | 1.370 | 1,834 |
| 2024-01-05 | 1.370 | 1.370 | 1.320 | 1.370 | 1.370 | 1,011 |
| 2024-01-04 | 1.325 | 1.370 | 1.325 | 1.370 | 1.370 | 1,551 |
| 2024-01-03 | 1.270 | 1.340 | 1.270 | 1.340 | 1.340 | 4,360 |
| 2024-01-02 | 1.230 | 1.270 | 1.230 | 1.270 | 1.270 | 510 |
| 2023-12-29 | 1.220 | 1.250 | 1.215 | 1.250 | 1.250 | 2,504 |
| 2023-12-28 | 1.240 | 1.240 | 1.215 | 1.215 | 1.215 | 534 |
| 2023-12-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 324 |
| 2023-12-22 | 1.215 | 1.240 | 1.210 | 1.230 | 1.230 | 2,563 |
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.