ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 1.305 | 1.305 | 1.300 | 1.300 | 1.300 | 2 |
| 2023-09-27 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 463 |
| 2023-09-26 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 26 |
| 2023-09-25 | 1.325 | 1.330 | 1.290 | 1.330 | 1.330 | 53 |
| 2023-09-22 | 1.315 | 1.330 | 1.290 | 1.330 | 1.330 | 2,571 |
| 2023-09-21 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 13 |
| 2023-09-20 | 1.315 | 1.320 | 1.300 | 1.320 | 1.320 | 313 |
| 2023-09-19 | 1.355 | 1.360 | 1.320 | 1.320 | 1.320 | 113 |
| 2023-09-18 | 1.360 | 1.360 | 1.310 | 1.360 | 1.360 | 367 |
| 2023-09-15 | 1.385 | 1.385 | 1.340 | 1.385 | 1.385 | 506 |
| 2023-09-14 | 1.375 | 1.390 | 1.350 | 1.390 | 1.390 | 2,585 |
| 2023-09-13 | 1.355 | 1.375 | 1.355 | 1.375 | 1.375 | 32 |
| 2023-09-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 51 |
| 2023-09-11 | 1.375 | 1.375 | 1.340 | 1.370 | 1.370 | 258 |
| 2023-09-08 | 1.360 | 1.385 | 1.360 | 1.385 | 1.385 | 118 |
| 2023-09-07 | 1.355 | 1.360 | 1.320 | 1.360 | 1.360 | 695 |
| 2023-09-06 | 1.365 | 1.365 | 1.310 | 1.365 | 1.365 | 609 |
| 2023-09-05 | 1.365 | 1.370 | 1.330 | 1.370 | 1.370 | 3 |
| 2023-09-04 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 153 |
| 2023-09-01 | 1.335 | 1.360 | 1.320 | 1.360 | 1.360 | 908 |
| 2023-08-31 | 1.345 | 1.350 | 1.310 | 1.350 | 1.350 | 1,609 |
| 2023-08-30 | 1.365 | 1.365 | 1.340 | 1.350 | 1.350 | 1,121 |
| 2023-08-29 | 1.355 | 1.380 | 1.355 | 1.360 | 1.360 | 27 |
| 2023-08-28 | 1.365 | 1.365 | 1.365 | 1.365 | 1.365 | 1 |
| 2023-08-25 | 1.345 | 1.370 | 1.255 | 1.370 | 1.370 | 8,301 |
| 2023-08-24 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 1 |
| 2023-08-23 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 1 |
| 2023-08-22 | 1.355 | 1.360 | 1.320 | 1.360 | 1.360 | 245 |
| 2023-08-21 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 1 |
| 2023-08-18 | 1.320 | 1.360 | 1.320 | 1.360 | 1.360 | 805 |
| 2023-08-17 | 1.365 | 1.370 | 1.310 | 1.370 | 1.370 | 1,123 |
| 2023-08-16 | 1.365 | 1.370 | 1.320 | 1.370 | 1.370 | 753 |
| 2023-08-15 | 1.385 | 1.385 | 1.300 | 1.385 | 1.385 | 5,983 |
| 2023-08-14 | 1.390 | 1.390 | 1.350 | 1.390 | 1.390 | 2,023 |
| 2023-08-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 3 |
| 2023-08-10 | 1.375 | 1.380 | 1.350 | 1.380 | 1.380 | 1,503 |
| 2023-08-09 | 1.355 | 1.380 | 1.355 | 1.380 | 1.380 | 691 |
| 2023-08-08 | 1.345 | 1.370 | 1.310 | 1.370 | 1.370 | 1,600 |
| 2023-08-07 | 1.345 | 1.350 | 1.300 | 1.350 | 1.350 | 1,455 |
| 2023-08-04 | 1.340 | 1.365 | 1.335 | 1.360 | 1.360 | 5,892 |
| 2023-08-03 | 1.410 | 1.410 | 1.290 | 1.345 | 1.345 | 3,081 |
| 2023-08-02 | 1.395 | 1.395 | 1.300 | 1.350 | 1.350 | 8,821 |
| 2023-08-01 | 1.460 | 1.460 | 1.310 | 1.400 | 1.400 | 16,288 |
| 2023-07-31 | 1.530 | 1.580 | 1.515 | 1.580 | 1.580 | 1,909 |
| 2023-07-28 | 1.555 | 1.555 | 1.520 | 1.535 | 1.535 | 78 |
| 2023-07-27 | 1.555 | 1.555 | 1.525 | 1.555 | 1.555 | 203 |
| 2023-07-26 | 1.555 | 1.560 | 1.525 | 1.560 | 1.560 | 653 |
| 2023-07-25 | 1.545 | 1.560 | 1.525 | 1.560 | 1.560 | 821 |
| 2023-07-24 | 1.550 | 1.560 | 1.525 | 1.560 | 1.560 | 553 |
| 2023-07-21 | 1.565 | 1.565 | 1.530 | 1.550 | 1.550 | 511 |
| 2023-07-20 | 1.575 | 1.595 | 1.510 | 1.585 | 1.585 | 3,003 |
| 2023-07-19 | 1.510 | 1.620 | 1.510 | 1.570 | 1.570 | 12,323 |
| 2023-07-18 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 404 |
| 2023-07-17 | 1.550 | 1.550 | 1.510 | 1.515 | 1.515 | 1,667 |
| 2023-07-14 | 1.420 | 1.590 | 1.415 | 1.570 | 1.570 | 31,532 |
| 2023-07-13 | 1.385 | 1.415 | 1.385 | 1.415 | 1.415 | 221 |
| 2023-07-12 | 1.400 | 1.415 | 1.380 | 1.415 | 1.415 | 631 |
| 2023-07-11 | 1.415 | 1.420 | 1.400 | 1.420 | 1.420 | 41 |
| 2023-07-10 | 1.430 | 1.430 | 1.425 | 1.425 | 1.425 | 157 |
| 2023-07-07 | 1.425 | 1.425 | 1.390 | 1.425 | 1.425 | 32 |
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.