ACTEOS S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	2.150	2.160	2.060	2.120	2.120	6,072
2021-11-17	2.210	2.210	2.180	2.190	2.190	1,351
2021-11-16	2.230	2.230	2.160	2.220	2.220	2,332
2021-11-15	2.290	2.290	2.180	2.260	2.260	5,150
2021-11-12	2.320	2.320	2.200	2.310	2.310	3,216
2021-11-11	2.310	2.320	2.240	2.320	2.320	2,347
2021-11-10	2.290	2.320	2.280	2.320	2.320	506
2021-11-09	2.310	2.320	2.280	2.280	2.280	843
2021-11-08	2.350	2.350	2.300	2.340	2.340	1,186
2021-11-05	2.250	2.350	2.250	2.350	2.350	5,383
2021-11-04	2.310	2.310	2.250	2.260	2.260	1,949
2021-11-03	2.300	2.310	2.240	2.310	2.310	1,759
2021-11-02	2.300	2.310	2.240	2.300	2.300	1,445
2021-11-01	2.360	2.360	2.190	2.260	2.260	5,043
2021-10-29	2.310	2.350	2.310	2.350	2.350	9
2021-10-28	2.290	2.340	2.290	2.300	2.300	2,980
2021-10-27	2.310	2.310	2.270	2.270	2.270	1,001
2021-10-26	2.330	2.340	2.290	2.290	2.290	702
2021-10-25	2.340	2.340	2.290	2.340	2.340	246
2021-10-22	2.340	2.350	2.300	2.350	2.350	849
2021-10-21	2.360	2.360	2.350	2.350	2.350	1,301
2021-10-20	2.360	2.380	2.300	2.360	2.360	3,516
2021-10-19	2.320	2.320	2.310	2.310	2.310	1,324
2021-10-18	2.320	2.380	2.310	2.310	2.310	345
2021-10-15	2.340	2.400	2.340	2.340	2.340	1,416
2021-10-14	2.310	2.350	2.280	2.340	2.340	2,252

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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.