ACTEOS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.898	0.898	0.880	0.882	0.882	404
2026-04-30	0.900	0.900	0.880	0.898	0.898	60
2026-04-29	0.900	0.900	0.880	0.880	0.880	610
2026-04-28	0.882	0.898	0.870	0.870	0.870	1,623
2026-04-27	0.900	0.900	0.870	0.870	0.870	1,613
2026-04-24	0.898	0.898	0.880	0.898	0.898	182
2026-04-23	0.900	0.900	0.900	0.900	0.900	65
2026-04-22	0.882	0.900	0.882	0.898	0.898	416
2026-04-21	0.880	0.900	0.880	0.882	0.882	652
2026-04-20	0.890	0.910	0.872	0.910	0.910	2,152
2026-04-17	0.870	0.890	0.870	0.870	0.870	1,070
2026-04-16	0.880	0.880	0.870	0.878	0.878	92
2026-04-15	0.862	0.878	0.860	0.878	0.878	1,665
2026-04-14	0.870	0.880	0.870	0.880	0.880	1,001
2026-04-13	0.870	0.870	0.856	0.856	0.856	515
2026-04-10	0.852	0.868	0.850	0.854	0.854	383
2026-04-09	0.850	0.850	0.850	0.850	0.850	367
2026-04-08	0.860	0.874	0.860	0.874	0.874	418
2026-04-07	0.870	0.904	0.870	0.888	0.888	323
2026-04-02	0.830	0.860	0.830	0.860	0.860	1,852
2026-04-01	0.850	0.868	0.850	0.868	0.868	288
2026-03-31	0.830	0.850	0.830	0.848	0.848	171
2026-03-30	0.850	0.850	0.830	0.830	0.830	121
2026-03-27	0.842	0.860	0.830	0.860	0.860	2,255
2026-03-26	0.840	0.858	0.840	0.840	0.840	62
2026-03-25	0.860	0.860	0.856	0.856	0.856	496
2026-03-24	0.860	0.878	0.830	0.878	0.878	1,348
2026-03-23	0.850	0.910	0.832	0.838	0.838	8,884
2026-03-20	0.848	0.860	0.810	0.860	0.860	2,009
2026-03-19	0.880	0.880	0.850	0.850	0.850	817
2026-03-18	0.860	0.880	0.860	0.880	0.880	242
2026-03-17	0.862	0.880	0.860	0.860	0.860	1,168
2026-03-16	0.850	0.878	0.850	0.878	0.878	1,665
2026-03-13	0.830	0.930	0.828	0.842	0.842	15,775
2026-03-12	0.840	0.840	0.822	0.822	0.822	253
2026-03-11	0.830	0.840	0.824	0.840	0.840	1,180
2026-03-10	0.848	0.848	0.822	0.830	0.830	454
2026-03-09	0.850	0.850	0.830	0.848	0.848	1,152
2026-03-06	0.860	0.860	0.826	0.858	0.858	1,604
2026-03-05	0.810	0.860	0.794	0.826	0.826	8,844
2026-03-04	0.870	0.870	0.780	0.780	0.780	5,958
2026-03-03	0.908	0.908	0.830	0.886	0.886	8,831
2026-03-02	0.920	0.920	0.872	0.918	0.918	5,275
2026-02-27	0.936	0.938	0.920	0.920	0.920	301
2026-02-26	0.934	0.934	0.920	0.930	0.930	261
2026-02-25	0.940	0.940	0.920	0.936	0.936	142
2026-02-24	0.922	0.938	0.920	0.938	0.938	1,754
2026-02-23	0.930	0.938	0.900	0.906	0.906	4,712
2026-02-20	0.938	0.940	0.930	0.940	0.940	376
2026-02-19	0.958	0.958	0.930	0.938	0.938	619
2026-02-18	0.970	0.970	0.922	0.968	0.968	2,265
2026-02-17	0.958	0.970	0.940	0.970	0.970	1,549
2026-02-16	0.950	0.960	0.930	0.960	0.960	5,172
2026-02-13	0.950	0.950	0.930	0.950	0.950	412
2026-02-12	0.932	0.950	0.932	0.950	0.950	622
2026-02-11	0.950	0.950	0.920	0.920	0.920	279
2026-02-10	0.930	0.948	0.930	0.948	0.948	124
2026-02-09	0.900	0.950	0.900	0.950	0.950	3,346
2026-02-06	0.960	0.960	0.910	0.958	0.958	1,675
2026-02-05	0.930	0.958	0.930	0.958	0.958	1,139

← NewerPage 3 of 5 · 255 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.