ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1.565 | 1.620 | 1.565 | 1.620 | 1.620 | 1,301 |
| 2023-01-13 | 1.615 | 1.620 | 1.590 | 1.590 | 1.590 | 1,522 |
| 2023-01-12 | 1.555 | 1.595 | 1.555 | 1.595 | 1.595 | 1,020 |
| 2023-01-11 | 1.600 | 1.600 | 1.565 | 1.565 | 1.565 | 590 |
| 2023-01-10 | 1.530 | 1.585 | 1.530 | 1.580 | 1.580 | 758 |
| 2023-01-09 | 1.520 | 1.570 | 1.520 | 1.520 | 1.520 | 571 |
| 2023-01-06 | 1.545 | 1.550 | 1.520 | 1.520 | 1.520 | 604 |
| 2023-01-05 | 1.515 | 1.545 | 1.505 | 1.545 | 1.545 | 1,608 |
| 2023-01-04 | 1.495 | 1.540 | 1.485 | 1.515 | 1.515 | 1,160 |
| 2023-01-03 | 1.480 | 1.500 | 1.460 | 1.460 | 1.460 | 1,157 |
| 2023-01-02 | 1.470 | 1.490 | 1.440 | 1.485 | 1.485 | 2,664 |
| 2022-12-30 | 1.465 | 1.470 | 1.440 | 1.470 | 1.470 | 861 |
| 2022-12-29 | 1.385 | 1.490 | 1.385 | 1.490 | 1.490 | 5,012 |
| 2022-12-28 | 1.440 | 1.440 | 1.370 | 1.375 | 1.375 | 5,223 |
| 2022-12-27 | 1.460 | 1.460 | 1.455 | 1.455 | 1.455 | 791 |
| 2022-12-23 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 9,880 |
| 2022-12-22 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 681 |
| 2022-12-21 | 1.565 | 1.565 | 1.475 | 1.475 | 1.475 | 2,969 |
| 2022-12-20 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 428 |
| 2022-12-19 | 1.595 | 1.595 | 1.560 | 1.560 | 1.560 | 401 |
| 2022-12-16 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 1 |
| 2022-12-15 | 1.595 | 1.600 | 1.595 | 1.600 | 1.600 | 51 |
| 2022-12-14 | 1.565 | 1.605 | 1.560 | 1.605 | 1.605 | 512 |
| 2022-12-13 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 9 |
| 2022-12-12 | 1.570 | 1.605 | 1.570 | 1.605 | 1.605 | 461 |
| 2022-12-09 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 13 |
| 2022-12-08 | 1.620 | 1.620 | 1.545 | 1.620 | 1.620 | 1,913 |
| 2022-12-07 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 101 |
| 2022-12-06 | 1.530 | 1.590 | 1.530 | 1.590 | 1.590 | 3,309 |
| 2022-12-05 | 1.560 | 1.565 | 1.530 | 1.535 | 1.535 | 793 |
| 2022-12-02 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2022-12-01 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2022-11-30 | 1.545 | 1.570 | 1.535 | 1.560 | 1.560 | 956 |
| 2022-11-29 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 581 |
| 2022-11-28 | 1.570 | 1.570 | 1.560 | 1.570 | 1.570 | 28 |
| 2022-11-25 | 1.530 | 1.565 | 1.530 | 1.565 | 1.565 | 172 |
| 2022-11-24 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2022-11-23 | 1.530 | 1.565 | 1.530 | 1.565 | 1.565 | 101 |
| 2022-11-22 | 1.565 | 1.565 | 1.530 | 1.530 | 1.530 | 334 |
| 2022-11-21 | 1.515 | 1.575 | 1.505 | 1.575 | 1.575 | 2,391 |
| 2022-11-18 | 1.495 | 1.510 | 1.490 | 1.510 | 1.510 | 354 |
| 2022-11-17 | 1.505 | 1.510 | 1.490 | 1.490 | 1.490 | 1,073 |
| 2022-11-16 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1 |
| 2022-11-15 | 1.485 | 1.510 | 1.485 | 1.510 | 1.510 | 201 |
| 2022-11-14 | 1.515 | 1.515 | 1.480 | 1.480 | 1.480 | 1,127 |
| 2022-11-11 | 1.505 | 1.510 | 1.505 | 1.510 | 1.510 | 1,003 |
| 2022-11-10 | 1.490 | 1.510 | 1.490 | 1.510 | 1.510 | 1,118 |
| 2022-11-09 | 1.510 | 1.510 | 1.485 | 1.485 | 1.485 | 27 |
| 2022-11-08 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 1 |
| 2022-11-07 | 1.465 | 1.495 | 1.445 | 1.495 | 1.495 | 2,762 |
| 2022-11-04 | 1.440 | 1.470 | 1.425 | 1.470 | 1.470 | 1,100 |
| 2022-11-03 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 1,895 |
| 2022-11-02 | 1.515 | 1.515 | 1.500 | 1.500 | 1.500 | 1,401 |
| 2022-11-01 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 1 |
| 2022-10-31 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 1 |
| 2022-10-28 | 1.530 | 1.530 | 1.460 | 1.515 | 1.515 | 3,399 |
| 2022-10-27 | 1.555 | 1.590 | 1.555 | 1.555 | 1.555 | 278 |
| 2022-10-26 | 1.595 | 1.595 | 1.590 | 1.590 | 1.590 | 337 |
| 2022-10-25 | 1.595 | 1.595 | 1.595 | 1.595 | 1.595 | 64 |
| 2022-10-24 | 1.555 | 1.590 | 1.555 | 1.590 | 1.590 | 102 |
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.