ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.130 | 2.130 | 2.050 | 2.120 | 2.120 | 5,894 |
| 2022-05-06 | 2.180 | 2.180 | 2.050 | 2.060 | 2.060 | 3,112 |
| 2022-05-05 | 2.110 | 2.220 | 2.060 | 2.220 | 2.220 | 18,674 |
| 2022-05-04 | 2.060 | 2.160 | 2.010 | 2.160 | 2.160 | 35,689 |
| 2022-05-03 | 1.725 | 2.200 | 1.685 | 2.160 | 2.160 | 41,818 |
| 2022-05-02 | 1.585 | 1.730 | 1.585 | 1.675 | 1.675 | 5,693 |
| 2022-04-29 | 1.625 | 1.625 | 1.575 | 1.575 | 1.575 | 732 |
| 2022-04-28 | 1.625 | 1.625 | 1.625 | 1.625 | 1.625 | 101 |
| 2022-04-27 | 1.600 | 1.625 | 1.590 | 1.625 | 1.625 | 3,394 |
| 2022-04-26 | 1.585 | 1.615 | 1.585 | 1.600 | 1.600 | 67 |
| 2022-04-25 | 1.615 | 1.615 | 1.580 | 1.580 | 1.580 | 244 |
| 2022-04-22 | 1.585 | 1.615 | 1.580 | 1.615 | 1.615 | 618 |
| 2022-04-21 | 1.550 | 1.635 | 1.550 | 1.585 | 1.585 | 3,740 |
| 2022-04-20 | 1.545 | 1.550 | 1.545 | 1.550 | 1.550 | 176 |
| 2022-04-19 | 1.440 | 1.575 | 1.440 | 1.560 | 1.560 | 2,217 |
| 2022-04-14 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 501 |
| 2022-04-13 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1 |
| 2022-04-12 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 441 |
| 2022-04-11 | 1.580 | 1.580 | 1.565 | 1.565 | 1.565 | 163 |
| 2022-04-08 | 1.570 | 1.600 | 1.570 | 1.570 | 1.570 | 989 |
| 2022-04-07 | 1.580 | 1.585 | 1.580 | 1.585 | 1.585 | 1,635 |
| 2022-04-06 | 1.655 | 1.655 | 1.530 | 1.570 | 1.570 | 4,643 |
| 2022-04-05 | 1.650 | 1.655 | 1.640 | 1.655 | 1.655 | 186 |
| 2022-04-04 | 1.640 | 1.700 | 1.640 | 1.650 | 1.650 | 3,098 |
| 2022-04-01 | 1.650 | 1.700 | 1.635 | 1.700 | 1.700 | 1,794 |
| 2022-03-31 | 1.720 | 1.735 | 1.645 | 1.715 | 1.715 | 2,346 |
| 2022-03-30 | 1.750 | 1.750 | 1.695 | 1.725 | 1.725 | 822 |
| 2022-03-29 | 1.770 | 1.790 | 1.750 | 1.750 | 1.750 | 2,666 |
| 2022-03-28 | 1.760 | 1.790 | 1.755 | 1.790 | 1.790 | 1,477 |
| 2022-03-25 | 1.775 | 1.800 | 1.755 | 1.780 | 1.780 | 1,139 |
| 2022-03-24 | 1.960 | 1.960 | 1.770 | 1.800 | 1.800 | 8,587 |
| 2022-03-23 | 1.505 | 2.210 | 1.505 | 2.000 | 2.000 | 41,698 |
| 2022-03-22 | 1.495 | 1.500 | 1.490 | 1.490 | 1.490 | 641 |
| 2022-03-21 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 41 |
| 2022-03-18 | 1.420 | 1.550 | 1.420 | 1.500 | 1.500 | 5,920 |
| 2022-03-17 | 1.440 | 1.485 | 1.440 | 1.485 | 1.485 | 1,631 |
| 2022-03-16 | 1.425 | 1.440 | 1.400 | 1.440 | 1.440 | 1,826 |
| 2022-03-15 | 1.390 | 1.430 | 1.365 | 1.430 | 1.430 | 3,804 |
| 2022-03-14 | 1.380 | 1.380 | 1.365 | 1.365 | 1.365 | 212 |
| 2022-03-11 | 1.335 | 1.370 | 1.315 | 1.355 | 1.355 | 1,565 |
| 2022-03-10 | 1.310 | 1.340 | 1.310 | 1.340 | 1.340 | 661 |
| 2022-03-09 | 1.315 | 1.335 | 1.315 | 1.335 | 1.335 | 925 |
| 2022-03-08 | 1.340 | 1.340 | 1.315 | 1.315 | 1.315 | 3 |
| 2022-03-07 | 1.360 | 1.360 | 1.300 | 1.350 | 1.350 | 2,101 |
| 2022-03-04 | 1.375 | 1.390 | 1.350 | 1.350 | 1.350 | 1,220 |
| 2022-03-03 | 1.355 | 1.370 | 1.350 | 1.370 | 1.370 | 1,078 |
| 2022-03-02 | 1.300 | 1.355 | 1.300 | 1.345 | 1.345 | 461 |
| 2022-03-01 | 1.370 | 1.400 | 1.265 | 1.265 | 1.265 | 1,942 |
| 2022-02-28 | 1.410 | 1.410 | 1.360 | 1.360 | 1.360 | 336 |
| 2022-02-25 | 1.330 | 1.420 | 1.330 | 1.420 | 1.420 | 2,769 |
| 2022-02-24 | 1.460 | 1.460 | 1.335 | 1.335 | 1.335 | 4,885 |
| 2022-02-23 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 2,571 |
| 2022-02-22 | 1.430 | 1.480 | 1.290 | 1.480 | 1.480 | 3,545 |
| 2022-02-21 | 1.500 | 1.500 | 1.430 | 1.455 | 1.455 | 2,858 |
| 2022-02-18 | 1.535 | 1.535 | 1.500 | 1.500 | 1.500 | 678 |
| 2022-02-17 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 2 |
| 2022-02-16 | 1.565 | 1.585 | 1.530 | 1.540 | 1.540 | 3,409 |
| 2022-02-15 | 1.520 | 1.575 | 1.520 | 1.570 | 1.570 | 2,575 |
| 2022-02-14 | 1.640 | 1.640 | 1.585 | 1.585 | 1.585 | 2,561 |
| 2022-02-11 | 1.700 | 1.700 | 1.670 | 1.670 | 1.670 | 1,172 |
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.