ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1.415 | 1.450 | 1.380 | 1.445 | 1.445 | 4,044 |
| 2023-07-05 | 1.445 | 1.450 | 1.410 | 1.410 | 1.410 | 143 |
| 2023-07-04 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 2,043 |
| 2023-07-03 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 258 |
| 2023-06-30 | 1.485 | 1.490 | 1.440 | 1.440 | 1.440 | 1,453 |
| 2023-06-29 | 1.460 | 1.490 | 1.455 | 1.490 | 1.490 | 198 |
| 2023-06-28 | 1.490 | 1.490 | 1.450 | 1.490 | 1.490 | 215 |
| 2023-06-27 | 1.465 | 1.490 | 1.465 | 1.490 | 1.490 | 6,161 |
| 2023-06-26 | 1.420 | 1.470 | 1.420 | 1.465 | 1.465 | 2,249 |
| 2023-06-23 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 4,512 |
| 2023-06-22 | 1.445 | 1.445 | 1.445 | 1.445 | 1.445 | 78 |
| 2023-06-21 | 1.450 | 1.450 | 1.410 | 1.445 | 1.445 | 1,243 |
| 2023-06-20 | 1.480 | 1.480 | 1.400 | 1.440 | 1.440 | 5,177 |
| 2023-06-19 | 1.530 | 1.530 | 1.435 | 1.480 | 1.480 | 11,548 |
| 2023-06-16 | 1.520 | 1.540 | 1.480 | 1.540 | 1.540 | 1,375 |
| 2023-06-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2023-06-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1 |
| 2023-06-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 414 |
| 2023-06-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 79 |
| 2023-06-09 | 1.480 | 1.500 | 1.475 | 1.500 | 1.500 | 2,046 |
| 2023-06-08 | 1.440 | 1.480 | 1.435 | 1.475 | 1.475 | 1,073 |
| 2023-06-07 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 2,786 |
| 2023-06-06 | 1.535 | 1.535 | 1.460 | 1.495 | 1.495 | 1,673 |
| 2023-06-05 | 1.540 | 1.540 | 1.535 | 1.535 | 1.535 | 331 |
| 2023-06-02 | 1.490 | 1.565 | 1.410 | 1.545 | 1.545 | 2,382 |
| 2023-06-01 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 1 |
| 2023-05-31 | 1.600 | 1.600 | 1.420 | 1.515 | 1.515 | 41,225 |
| 2023-05-30 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 1 |
| 2023-05-29 | 1.595 | 1.600 | 1.510 | 1.600 | 1.600 | 3,434 |
| 2023-05-26 | 1.595 | 1.595 | 1.560 | 1.595 | 1.595 | 49 |
| 2023-05-25 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 2,061 |
| 2023-05-24 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 3,751 |
| 2023-05-23 | 1.620 | 1.640 | 1.590 | 1.640 | 1.640 | 3,550 |
| 2023-05-22 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 1,745 |
| 2023-05-19 | 1.590 | 1.630 | 1.560 | 1.625 | 1.625 | 9,410 |
| 2023-05-18 | 1.575 | 1.605 | 1.570 | 1.605 | 1.605 | 181 |
| 2023-05-17 | 1.580 | 1.590 | 1.560 | 1.560 | 1.560 | 1,275 |
| 2023-05-16 | 1.595 | 1.615 | 1.575 | 1.615 | 1.615 | 406 |
| 2023-05-15 | 1.595 | 1.630 | 1.555 | 1.595 | 1.595 | 2,940 |
| 2023-05-12 | 1.630 | 1.630 | 1.585 | 1.585 | 1.585 | 402 |
| 2023-05-11 | 1.640 | 1.640 | 1.570 | 1.570 | 1.570 | 1,801 |
| 2023-05-10 | 1.640 | 1.640 | 1.590 | 1.635 | 1.635 | 343 |
| 2023-05-09 | 1.605 | 1.760 | 1.570 | 1.640 | 1.640 | 12,400 |
| 2023-05-08 | 1.605 | 1.605 | 1.590 | 1.590 | 1.590 | 223 |
| 2023-05-05 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 351 |
| 2023-05-04 | 1.615 | 1.640 | 1.615 | 1.640 | 1.640 | 236 |
| 2023-05-03 | 1.625 | 1.630 | 1.580 | 1.630 | 1.630 | 1,691 |
| 2023-05-02 | 1.630 | 1.630 | 1.580 | 1.625 | 1.625 | 965 |
| 2023-04-28 | 1.575 | 1.605 | 1.560 | 1.605 | 1.605 | 785 |
| 2023-04-27 | 1.635 | 1.635 | 1.530 | 1.530 | 1.530 | 1,242 |
| 2023-04-26 | 1.635 | 1.635 | 1.590 | 1.635 | 1.635 | 1,693 |
| 2023-04-25 | 1.640 | 1.640 | 1.595 | 1.635 | 1.635 | 1,143 |
| 2023-04-24 | 1.530 | 1.640 | 1.525 | 1.640 | 1.640 | 8,389 |
| 2023-04-21 | 1.545 | 1.565 | 1.525 | 1.530 | 1.530 | 1,421 |
| 2023-04-20 | 1.620 | 1.620 | 1.520 | 1.525 | 1.525 | 5,139 |
| 2023-04-19 | 1.675 | 1.675 | 1.570 | 1.620 | 1.620 | 12,851 |
| 2023-04-18 | 1.700 | 1.700 | 1.655 | 1.690 | 1.690 | 665 |
| 2023-04-17 | 1.660 | 1.700 | 1.655 | 1.655 | 1.655 | 1,676 |
| 2023-04-14 | 1.680 | 1.705 | 1.665 | 1.705 | 1.705 | 431 |
| 2023-04-13 | 1.730 | 1.730 | 1.670 | 1.715 | 1.715 | 1,270 |
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.