ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 5 |
| 2023-12-20 | 1.215 | 1.240 | 1.215 | 1.240 | 1.240 | 473 |
| 2023-12-19 | 1.200 | 1.205 | 1.200 | 1.205 | 1.205 | 14,201 |
| 2023-12-18 | 1.240 | 1.240 | 1.235 | 1.235 | 1.235 | 33 |
| 2023-12-15 | 1.240 | 1.240 | 1.200 | 1.235 | 1.235 | 13,620 |
| 2023-12-14 | 1.225 | 1.235 | 1.225 | 1.235 | 1.235 | 1,005 |
| 2023-12-13 | 1.230 | 1.230 | 1.180 | 1.225 | 1.225 | 10,944 |
| 2023-12-12 | 1.230 | 1.230 | 1.180 | 1.230 | 1.230 | 1,669 |
| 2023-12-11 | 1.220 | 1.230 | 1.220 | 1.230 | 1.230 | 39 |
| 2023-12-08 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10 |
| 2023-12-07 | 1.255 | 1.255 | 1.195 | 1.230 | 1.230 | 2,166 |
| 2023-12-06 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 2 |
| 2023-12-05 | 1.260 | 1.280 | 1.260 | 1.260 | 1.260 | 98 |
| 2023-12-04 | 1.280 | 1.280 | 1.240 | 1.275 | 1.275 | 236 |
| 2023-12-01 | 1.275 | 1.275 | 1.240 | 1.275 | 1.275 | 974 |
| 2023-11-30 | 1.275 | 1.280 | 1.240 | 1.280 | 1.280 | 306 |
| 2023-11-29 | 1.285 | 1.285 | 1.205 | 1.280 | 1.280 | 3,901 |
| 2023-11-28 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 7 |
| 2023-11-27 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 1 |
| 2023-11-24 | 1.265 | 1.290 | 1.235 | 1.235 | 1.235 | 1,618 |
| 2023-11-23 | 1.235 | 1.270 | 1.235 | 1.270 | 1.270 | 4,166 |
| 2023-11-22 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 2 |
| 2023-11-21 | 1.255 | 1.255 | 1.230 | 1.230 | 1.230 | 365 |
| 2023-11-20 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2023-11-17 | 1.260 | 1.285 | 1.220 | 1.250 | 1.250 | 219 |
| 2023-11-16 | 1.285 | 1.285 | 1.260 | 1.260 | 1.260 | 364 |
| 2023-11-15 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 1 |
| 2023-11-14 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 2 |
| 2023-11-13 | 1.290 | 1.290 | 1.210 | 1.285 | 1.285 | 1,004 |
| 2023-11-10 | 1.265 | 1.265 | 1.265 | 1.265 | 1.265 | 1 |
| 2023-11-09 | 1.255 | 1.260 | 1.255 | 1.260 | 1.260 | 9 |
| 2023-11-08 | 1.285 | 1.320 | 1.245 | 1.245 | 1.245 | 992 |
| 2023-11-07 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 30 |
| 2023-11-06 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1 |
| 2023-11-03 | 1.285 | 1.305 | 1.285 | 1.300 | 1.300 | 471 |
| 2023-11-02 | 1.250 | 1.285 | 1.250 | 1.285 | 1.285 | 1,175 |
| 2023-11-01 | 1.300 | 1.300 | 1.170 | 1.240 | 1.240 | 8,307 |
| 2023-10-31 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 502 |
| 2023-10-30 | 1.315 | 1.315 | 1.260 | 1.260 | 1.260 | 616 |
| 2023-10-27 | 1.285 | 1.350 | 1.220 | 1.340 | 1.340 | 7,125 |
| 2023-10-26 | 1.360 | 1.360 | 1.290 | 1.290 | 1.290 | 1,443 |
| 2023-10-25 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1 |
| 2023-10-24 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 1 |
| 2023-10-23 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 1 |
| 2023-10-20 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 1 |
| 2023-10-19 | 1.365 | 1.395 | 1.360 | 1.360 | 1.360 | 728 |
| 2023-10-18 | 1.395 | 1.395 | 1.350 | 1.350 | 1.350 | 1,191 |
| 2023-10-17 | 1.365 | 1.395 | 1.365 | 1.395 | 1.395 | 111 |
| 2023-10-16 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 51 |
| 2023-10-13 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1 |
| 2023-10-12 | 1.380 | 1.400 | 1.370 | 1.370 | 1.370 | 76 |
| 2023-10-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 395 |
| 2023-10-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 101 |
| 2023-10-09 | 1.405 | 1.405 | 1.400 | 1.400 | 1.400 | 576 |
| 2023-10-06 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 3 |
| 2023-10-05 | 1.405 | 1.440 | 1.400 | 1.400 | 1.400 | 89 |
| 2023-10-04 | 1.375 | 1.400 | 1.375 | 1.400 | 1.400 | 978 |
| 2023-10-03 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 1 |
| 2023-10-02 | 1.360 | 1.430 | 1.360 | 1.375 | 1.375 | 2,740 |
| 2023-09-29 | 1.305 | 1.370 | 1.300 | 1.370 | 1.370 | 757 |
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.