ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1.725 | 1.725 | 1.660 | 1.725 | 1.725 | 1,904 |
| 2023-04-11 | 1.710 | 1.750 | 1.655 | 1.750 | 1.750 | 5,816 |
| 2023-04-06 | 1.740 | 1.755 | 1.660 | 1.740 | 1.740 | 4,514 |
| 2023-04-05 | 1.645 | 1.790 | 1.600 | 1.740 | 1.740 | 29,897 |
| 2023-04-04 | 1.640 | 1.660 | 1.630 | 1.660 | 1.660 | 602 |
| 2023-04-03 | 1.630 | 1.640 | 1.630 | 1.640 | 1.640 | 241 |
| 2023-03-31 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 1,011 |
| 2023-03-30 | 1.655 | 1.655 | 1.650 | 1.650 | 1.650 | 3 |
| 2023-03-29 | 1.630 | 1.665 | 1.630 | 1.665 | 1.665 | 161 |
| 2023-03-28 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2023-03-27 | 1.675 | 1.680 | 1.620 | 1.680 | 1.680 | 1,799 |
| 2023-03-24 | 1.685 | 1.690 | 1.610 | 1.690 | 1.690 | 7,551 |
| 2023-03-23 | 1.695 | 1.695 | 1.640 | 1.695 | 1.695 | 1,647 |
| 2023-03-22 | 1.705 | 1.710 | 1.650 | 1.710 | 1.710 | 2,138 |
| 2023-03-21 | 1.660 | 1.725 | 1.660 | 1.725 | 1.725 | 1,886 |
| 2023-03-20 | 1.690 | 1.725 | 1.680 | 1.680 | 1.680 | 566 |
| 2023-03-17 | 1.680 | 1.770 | 1.645 | 1.650 | 1.650 | 6,923 |
| 2023-03-16 | 1.590 | 1.650 | 1.590 | 1.650 | 1.650 | 3,281 |
| 2023-03-15 | 1.670 | 1.670 | 1.590 | 1.630 | 1.630 | 3,101 |
| 2023-03-14 | 1.705 | 1.705 | 1.700 | 1.705 | 1.705 | 204 |
| 2023-03-13 | 1.770 | 1.775 | 1.655 | 1.730 | 1.730 | 2,852 |
| 2023-03-10 | 1.750 | 1.785 | 1.750 | 1.770 | 1.770 | 779 |
| 2023-03-09 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 1,939 |
| 2023-03-08 | 1.810 | 1.810 | 1.745 | 1.800 | 1.800 | 3,484 |
| 2023-03-07 | 1.630 | 1.810 | 1.630 | 1.805 | 1.805 | 12,073 |
| 2023-03-06 | 1.740 | 1.740 | 1.590 | 1.610 | 1.610 | 4,748 |
| 2023-03-03 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 1,178 |
| 2023-03-02 | 1.845 | 1.845 | 1.775 | 1.775 | 1.775 | 2,329 |
| 2023-03-01 | 1.675 | 1.920 | 1.675 | 1.810 | 1.810 | 6,771 |
| 2023-02-28 | 1.670 | 1.705 | 1.670 | 1.675 | 1.675 | 1,181 |
| 2023-02-27 | 1.625 | 1.725 | 1.625 | 1.650 | 1.650 | 2,791 |
| 2023-02-24 | 1.660 | 1.660 | 1.630 | 1.635 | 1.635 | 477 |
| 2023-02-23 | 1.605 | 1.640 | 1.605 | 1.640 | 1.640 | 942 |
| 2023-02-22 | 1.650 | 1.655 | 1.560 | 1.655 | 1.655 | 6,569 |
| 2023-02-21 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 1 |
| 2023-02-20 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 533 |
| 2023-02-17 | 1.655 | 1.690 | 1.645 | 1.685 | 1.685 | 651 |
| 2023-02-16 | 1.685 | 1.685 | 1.650 | 1.650 | 1.650 | 225 |
| 2023-02-15 | 1.685 | 1.690 | 1.685 | 1.685 | 1.685 | 114 |
| 2023-02-14 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 1 |
| 2023-02-13 | 1.685 | 1.690 | 1.680 | 1.690 | 1.690 | 921 |
| 2023-02-10 | 1.680 | 1.685 | 1.650 | 1.685 | 1.685 | 1,929 |
| 2023-02-09 | 1.650 | 1.675 | 1.650 | 1.675 | 1.675 | 362 |
| 2023-02-08 | 1.640 | 1.650 | 1.605 | 1.650 | 1.650 | 4,775 |
| 2023-02-07 | 1.730 | 1.730 | 1.640 | 1.640 | 1.640 | 3,813 |
| 2023-02-06 | 1.785 | 1.785 | 1.730 | 1.730 | 1.730 | 3,312 |
| 2023-02-03 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 530 |
| 2023-02-02 | 1.790 | 1.790 | 1.750 | 1.790 | 1.790 | 1,662 |
| 2023-02-01 | 1.790 | 1.790 | 1.750 | 1.790 | 1.790 | 1,087 |
| 2023-01-31 | 1.815 | 1.940 | 1.730 | 1.730 | 1.730 | 27,287 |
| 2023-01-30 | 1.605 | 1.790 | 1.605 | 1.790 | 1.790 | 13,530 |
| 2023-01-27 | 1.605 | 1.605 | 1.570 | 1.570 | 1.570 | 311 |
| 2023-01-26 | 1.580 | 1.615 | 1.580 | 1.615 | 1.615 | 153 |
| 2023-01-25 | 1.655 | 1.655 | 1.600 | 1.600 | 1.600 | 2,090 |
| 2023-01-24 | 1.620 | 1.620 | 1.615 | 1.615 | 1.615 | 107 |
| 2023-01-23 | 1.655 | 1.655 | 1.615 | 1.615 | 1.615 | 289 |
| 2023-01-20 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 310 |
| 2023-01-19 | 1.615 | 1.650 | 1.615 | 1.650 | 1.650 | 522 |
| 2023-01-18 | 1.620 | 1.630 | 1.620 | 1.630 | 1.630 | 1,777 |
| 2023-01-17 | 1.615 | 1.630 | 1.615 | 1.615 | 1.615 | 2,151 |
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.