ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 1.675 | 1.705 | 1.675 | 1.705 | 1.705 | 328 |
| 2022-02-09 | 1.690 | 1.690 | 1.650 | 1.675 | 1.675 | 700 |
| 2022-02-08 | 1.720 | 1.720 | 1.690 | 1.690 | 1.690 | 91 |
| 2022-02-07 | 1.700 | 1.720 | 1.695 | 1.720 | 1.720 | 112 |
| 2022-02-04 | 1.750 | 1.750 | 1.700 | 1.730 | 1.730 | 438 |
| 2022-02-03 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 116 |
| 2022-02-02 | 1.760 | 1.760 | 1.730 | 1.755 | 1.755 | 352 |
| 2022-02-01 | 1.770 | 1.770 | 1.665 | 1.730 | 1.730 | 6,935 |
| 2022-01-31 | 1.830 | 1.835 | 1.830 | 1.835 | 1.835 | 106 |
| 2022-01-28 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1 |
| 2022-01-27 | 1.835 | 1.835 | 1.830 | 1.830 | 1.830 | 56 |
| 2022-01-26 | 1.830 | 1.830 | 1.800 | 1.830 | 1.830 | 874 |
| 2022-01-25 | 1.825 | 1.825 | 1.810 | 1.810 | 1.810 | 1,003 |
| 2022-01-24 | 1.895 | 1.895 | 1.820 | 1.820 | 1.820 | 767 |
| 2022-01-21 | 1.850 | 1.855 | 1.850 | 1.850 | 1.850 | 1,196 |
| 2022-01-20 | 1.905 | 1.940 | 1.870 | 1.870 | 1.870 | 1,947 |
| 2022-01-19 | 1.940 | 1.940 | 1.875 | 1.880 | 1.880 | 1,611 |
| 2022-01-18 | 1.920 | 1.940 | 1.920 | 1.940 | 1.940 | 235 |
| 2022-01-17 | 1.915 | 1.945 | 1.895 | 1.940 | 1.940 | 3,259 |
| 2022-01-14 | 1.940 | 1.950 | 1.925 | 1.925 | 1.925 | 369 |
| 2022-01-13 | 1.950 | 1.950 | 1.925 | 1.940 | 1.940 | 1,583 |
| 2022-01-12 | 1.950 | 1.950 | 1.925 | 1.925 | 1.925 | 5,148 |
| 2022-01-11 | 1.960 | 1.960 | 1.945 | 1.950 | 1.950 | 1,301 |
| 2022-01-10 | 1.965 | 1.965 | 1.925 | 1.960 | 1.960 | 898 |
| 2022-01-07 | 1.970 | 1.970 | 1.895 | 1.970 | 1.970 | 2,698 |
| 2022-01-06 | 1.970 | 2.050 | 1.900 | 1.975 | 1.975 | 11,928 |
| 2022-01-05 | 1.780 | 2.170 | 1.780 | 2.030 | 2.030 | 37,570 |
| 2022-01-04 | 1.780 | 1.820 | 1.775 | 1.775 | 1.775 | 7,888 |
| 2022-01-03 | 1.800 | 1.820 | 1.800 | 1.810 | 1.810 | 1,407 |
| 2021-12-31 | 1.785 | 1.805 | 1.785 | 1.800 | 1.800 | 1,230 |
| 2021-12-30 | 1.800 | 1.810 | 1.710 | 1.805 | 1.805 | 1,857 |
| 2021-12-29 | 1.810 | 1.810 | 1.775 | 1.800 | 1.800 | 545 |
| 2021-12-28 | 1.810 | 1.815 | 1.775 | 1.775 | 1.775 | 3,331 |
| 2021-12-27 | 1.775 | 1.815 | 1.775 | 1.810 | 1.810 | 86 |
| 2021-12-24 | 1.785 | 1.815 | 1.780 | 1.815 | 1.815 | 2,843 |
| 2021-12-23 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 212 |
| 2021-12-22 | 1.815 | 1.815 | 1.780 | 1.815 | 1.815 | 574 |
| 2021-12-21 | 1.785 | 1.815 | 1.785 | 1.815 | 1.815 | 94 |
| 2021-12-20 | 1.840 | 1.840 | 1.770 | 1.770 | 1.770 | 2,856 |
| 2021-12-17 | 1.830 | 1.865 | 1.770 | 1.780 | 1.780 | 2,044 |
| 2021-12-16 | 1.870 | 1.870 | 1.830 | 1.860 | 1.860 | 311 |
| 2021-12-15 | 1.900 | 1.900 | 1.775 | 1.825 | 1.825 | 3,550 |
| 2021-12-14 | 1.865 | 1.890 | 1.865 | 1.890 | 1.890 | 101 |
| 2021-12-13 | 1.900 | 1.900 | 1.850 | 1.850 | 1.850 | 1,881 |
| 2021-12-10 | 1.975 | 1.975 | 1.870 | 1.870 | 1.870 | 2,851 |
| 2021-12-09 | 1.890 | 1.990 | 1.870 | 1.985 | 1.985 | 3,390 |
| 2021-12-08 | 1.880 | 1.895 | 1.880 | 1.895 | 1.895 | 37 |
| 2021-12-07 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 2,029 |
| 2021-12-06 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 239 |
| 2021-12-03 | 1.920 | 1.920 | 1.885 | 1.890 | 1.890 | 1,527 |
| 2021-12-02 | 1.885 | 1.910 | 1.885 | 1.885 | 1.885 | 657 |
| 2021-12-01 | 1.895 | 1.900 | 1.885 | 1.900 | 1.900 | 5,844 |
| 2021-11-30 | 1.885 | 1.930 | 1.865 | 1.885 | 1.885 | 5,490 |
| 2021-11-29 | 1.880 | 1.885 | 1.850 | 1.885 | 1.885 | 1,272 |
| 2021-11-26 | 1.850 | 1.960 | 1.840 | 1.860 | 1.860 | 6,726 |
| 2021-11-25 | 1.990 | 1.990 | 1.885 | 1.970 | 1.970 | 4,260 |
| 2021-11-24 | 2.020 | 2.020 | 1.980 | 1.990 | 1.990 | 744 |
| 2021-11-23 | 2.050 | 2.050 | 2.020 | 2.020 | 2.020 | 668 |
| 2021-11-22 | 2.060 | 2.080 | 2.020 | 2.040 | 2.040 | 1,702 |
| 2021-11-19 | 2.130 | 2.130 | 2.080 | 2.090 | 2.090 | 466 |
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.