ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1.555 | 1.590 | 1.555 | 1.590 | 1.590 | 102 |
| 2022-10-21 | 1.650 | 1.650 | 1.550 | 1.550 | 1.550 | 1,861 |
| 2022-10-20 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 1 |
| 2022-10-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 175 |
| 2022-10-18 | 1.615 | 1.670 | 1.605 | 1.605 | 1.605 | 2,897 |
| 2022-10-17 | 1.600 | 1.625 | 1.565 | 1.620 | 1.620 | 1,578 |
| 2022-10-14 | 1.555 | 1.585 | 1.555 | 1.585 | 1.585 | 151 |
| 2022-10-13 | 1.585 | 1.585 | 1.550 | 1.550 | 1.550 | 1,002 |
| 2022-10-12 | 1.590 | 1.590 | 1.585 | 1.585 | 1.585 | 317 |
| 2022-10-11 | 1.560 | 1.560 | 1.555 | 1.555 | 1.555 | 2 |
| 2022-10-10 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 1 |
| 2022-10-07 | 1.555 | 1.555 | 1.550 | 1.550 | 1.550 | 11 |
| 2022-10-06 | 1.560 | 1.560 | 1.550 | 1.555 | 1.555 | 882 |
| 2022-10-05 | 1.570 | 1.585 | 1.545 | 1.555 | 1.555 | 607 |
| 2022-10-04 | 1.555 | 1.570 | 1.555 | 1.570 | 1.570 | 151 |
| 2022-10-03 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 12 |
| 2022-09-30 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 266 |
| 2022-09-29 | 1.545 | 1.545 | 1.545 | 1.545 | 1.545 | 51 |
| 2022-09-28 | 1.530 | 1.555 | 1.470 | 1.555 | 1.555 | 6,023 |
| 2022-09-27 | 1.515 | 1.520 | 1.495 | 1.495 | 1.495 | 131 |
| 2022-09-26 | 1.520 | 1.520 | 1.505 | 1.520 | 1.520 | 656 |
| 2022-09-23 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 1,436 |
| 2022-09-22 | 1.565 | 1.570 | 1.500 | 1.500 | 1.500 | 4,265 |
| 2022-09-21 | 1.535 | 1.565 | 1.530 | 1.565 | 1.565 | 64 |
| 2022-09-20 | 1.615 | 1.615 | 1.520 | 1.520 | 1.520 | 2,423 |
| 2022-09-19 | 1.660 | 1.665 | 1.615 | 1.615 | 1.615 | 2,218 |
| 2022-09-16 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 2,724 |
| 2022-09-15 | 1.625 | 1.710 | 1.615 | 1.710 | 1.710 | 5,083 |
| 2022-09-14 | 1.620 | 1.625 | 1.585 | 1.625 | 1.625 | 869 |
| 2022-09-13 | 1.570 | 1.650 | 1.570 | 1.650 | 1.650 | 2,747 |
| 2022-09-12 | 1.600 | 1.600 | 1.565 | 1.570 | 1.570 | 150 |
| 2022-09-09 | 1.600 | 1.600 | 1.565 | 1.565 | 1.565 | 21 |
| 2022-09-08 | 1.590 | 1.590 | 1.565 | 1.565 | 1.565 | 5 |
| 2022-09-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 301 |
| 2022-09-06 | 1.595 | 1.595 | 1.590 | 1.590 | 1.590 | 8 |
| 2022-09-05 | 1.595 | 1.595 | 1.590 | 1.590 | 1.590 | 471 |
| 2022-09-02 | 1.555 | 1.600 | 1.550 | 1.600 | 1.600 | 2,102 |
| 2022-09-01 | 1.575 | 1.575 | 1.550 | 1.550 | 1.550 | 508 |
| 2022-08-31 | 1.565 | 1.565 | 1.555 | 1.555 | 1.555 | 2,066 |
| 2022-08-30 | 1.590 | 1.590 | 1.565 | 1.565 | 1.565 | 292 |
| 2022-08-29 | 1.585 | 1.590 | 1.580 | 1.590 | 1.590 | 1,506 |
| 2022-08-26 | 1.625 | 1.625 | 1.590 | 1.590 | 1.590 | 226 |
| 2022-08-25 | 1.600 | 1.615 | 1.575 | 1.615 | 1.615 | 871 |
| 2022-08-24 | 1.575 | 1.605 | 1.575 | 1.605 | 1.605 | 4 |
| 2022-08-23 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 1,096 |
| 2022-08-22 | 1.565 | 1.635 | 1.555 | 1.600 | 1.600 | 3,665 |
| 2022-08-19 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 434 |
| 2022-08-18 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 613 |
| 2022-08-17 | 1.565 | 1.565 | 1.565 | 1.565 | 1.565 | 1 |
| 2022-08-16 | 1.560 | 1.600 | 1.560 | 1.560 | 1.560 | 1,513 |
| 2022-08-15 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 38 |
| 2022-08-12 | 1.600 | 1.600 | 1.565 | 1.565 | 1.565 | 303 |
| 2022-08-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 127 |
| 2022-08-10 | 1.565 | 1.595 | 1.565 | 1.595 | 1.595 | 290 |
| 2022-08-09 | 1.595 | 1.595 | 1.565 | 1.565 | 1.565 | 889 |
| 2022-08-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 771 |
| 2022-08-05 | 1.645 | 1.650 | 1.575 | 1.575 | 1.575 | 3,225 |
| 2022-08-04 | 1.685 | 1.685 | 1.645 | 1.650 | 1.650 | 769 |
| 2022-08-03 | 1.650 | 1.685 | 1.650 | 1.685 | 1.685 | 476 |
| 2022-08-02 | 1.695 | 1.695 | 1.640 | 1.640 | 1.640 | 4,900 |
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.