ACTEOS S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	1.625	1.650	1.580	1.650	1.650	2,431
2022-07-29	1.615	1.645	1.610	1.610	1.610	2,437
2022-07-28	1.680	1.680	1.570	1.570	1.570	3,811
2022-07-27	1.645	1.645	1.565	1.565	1.565	2,088
2022-07-26	1.555	1.755	1.550	1.565	1.565	20,092
2022-07-25	1.430	1.460	1.430	1.460	1.460	1,115
2022-07-22	1.455	1.460	1.430	1.430	1.430	47
2022-07-21	1.475	1.475	1.435	1.470	1.470	695
2022-07-20	1.440	1.480	1.440	1.480	1.480	1,058
2022-07-19	1.450	1.450	1.420	1.420	1.420	1,215
2022-07-18	1.440	1.510	1.435	1.435	1.435	4,999
2022-07-15	1.535	1.535	1.400	1.400	1.400	8,463
2022-07-14	1.535	1.535	1.535	1.535	1.535	1
2022-07-13	1.550	1.550	1.490	1.545	1.545	2,468
2022-07-12	1.430	1.570	1.415	1.560	1.560	5,460
2022-07-11	1.430	1.430	1.430	1.430	1.430	21
2022-07-08	1.450	1.485	1.420	1.420	1.420	3,242
2022-07-07	1.490	1.490	1.440	1.465	1.465	2,276
2022-07-06	1.500	1.500	1.490	1.490	1.490	499
2022-07-05	1.530	1.550	1.490	1.490	1.490	2,853
2022-07-04	1.560	1.595	1.560	1.560	1.560	1,774
2022-07-01	1.570	1.605	1.570	1.580	1.580	1,496
2022-06-30	1.600	1.635	1.600	1.620	1.620	4,113
2022-06-29	1.720	1.720	1.610	1.620	1.620	15,134
2022-06-28	1.885	1.900	1.795	1.845	1.845	4,891
2022-06-27	1.990	1.990	1.920	1.920	1.920	1,399
2022-06-24	1.960	1.990	1.960	1.990	1.990	121
2022-06-23	2.020	2.020	1.980	1.980	1.980	476
2022-06-22	2.020	2.020	2.020	2.020	2.020	1
2022-06-21	2.010	2.040	1.880	2.040	2.040	4,529
2022-06-20	2.010	2.010	2.010	2.010	2.010	1
2022-06-17	1.900	2.050	1.900	2.000	2.000	4,981
2022-06-16	1.995	1.995	1.880	1.880	1.880	1,491
2022-06-15	2.050	2.050	1.995	1.995	1.995	1,272
2022-06-14	2.030	2.030	2.000	2.000	2.000	357
2022-06-13	2.130	2.140	2.030	2.030	2.030	3,833
2022-06-10	2.140	2.190	2.140	2.190	2.190	201
2022-06-09	2.160	2.260	2.130	2.130	2.130	2,921
2022-06-08	2.200	2.200	2.150	2.150	2.150	57
2022-06-07	2.210	2.210	2.200	2.200	2.200	211
2022-06-06	2.150	2.160	2.130	2.160	2.160	1,047
2022-06-03	2.160	2.160	2.110	2.160	2.160	411
2022-06-02	2.070	2.170	2.070	2.170	2.170	1,442
2022-06-01	2.160	2.170	2.070	2.070	2.070	4,766
2022-05-31	2.150	2.180	2.120	2.120	2.120	601
2022-05-30	2.220	2.220	2.120	2.150	2.150	5,465
2022-05-27	2.060	2.300	2.060	2.270	2.270	5,927
2022-05-26	2.080	2.300	2.080	2.200	2.200	17,939
2022-05-25	2.040	2.100	2.040	2.100	2.100	4,824
2022-05-24	1.990	2.040	1.990	2.040	2.040	792
2022-05-23	1.800	1.965	1.685	1.965	1.965	4,676
2022-05-20	2.050	2.050	2.030	2.030	2.030	6,125
2022-05-19	2.080	2.080	2.030	2.030	2.030	1,551
2022-05-18	2.040	2.110	2.030	2.110	2.110	4,364
2022-05-17	2.020	2.040	2.010	2.010	2.010	1,514
2022-05-16	2.020	2.020	2.010	2.010	2.010	202
2022-05-13	2.060	2.060	2.020	2.020	2.020	1,368
2022-05-12	2.070	2.070	2.050	2.050	2.050	1,466
2022-05-11	2.080	2.080	2.070	2.070	2.070	464
2022-05-10	2.110	2.110	2.070	2.070	2.070	2,553

← NewerPage 19 of 22 · 1,286 trading daysOlder →

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.