ACTEOS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.960	0.960	0.940	0.958	0.958	274
2026-02-03	0.930	0.958	0.930	0.958	0.958	2,382
2026-02-02	0.940	0.970	0.920	0.970	0.970	3,245
2026-01-30	0.970	0.970	0.940	0.968	0.968	1,082
2026-01-29	0.950	0.978	0.932	0.932	0.932	4,606
2026-01-28	0.946	0.954	0.930	0.954	0.954	4,675
2026-01-27	0.948	0.956	0.912	0.954	0.954	6,266
2026-01-26	0.940	0.948	0.940	0.948	0.948	1,228
2026-01-23	0.930	0.940	0.910	0.940	0.940	3,721
2026-01-22	0.938	0.950	0.900	0.948	0.948	6,003
2026-01-21	0.920	0.938	0.920	0.938	0.938	258
2026-01-20	0.948	0.948	0.920	0.920	0.920	1,152
2026-01-19	0.930	0.948	0.922	0.948	0.948	1,466
2026-01-16	0.950	0.950	0.930	0.950	0.950	2,154
2026-01-15	0.946	0.948	0.932	0.948	0.948	74
2026-01-14	0.950	0.950	0.932	0.948	0.948	2,051
2026-01-13	0.950	0.950	0.930	0.930	0.930	2,358
2026-01-12	0.934	0.950	0.930	0.950	0.950	3,343
2026-01-09	0.944	0.960	0.934	0.934	0.934	8,121
2026-01-08	0.940	0.960	0.940	0.960	0.960	2,125
2026-01-07	0.950	0.970	0.936	0.970	0.970	2,471
2026-01-06	0.958	0.960	0.940	0.960	0.960	1,219
2026-01-05	0.940	0.958	0.934	0.934	0.934	4,124
2026-01-02	0.970	0.970	0.940	0.940	0.940	1,809
2025-12-31	0.980	0.980	0.942	0.978	0.978	14,619
2025-12-30	0.952	1.050	0.950	1.000	1.000	55,868
2025-12-29	0.960	0.972	0.940	0.940	0.940	1,215
2025-12-24	0.960	0.960	0.960	0.960	0.960	212
2025-12-23	0.960	0.972	0.930	0.930	0.930	1,928
2025-12-22	0.950	0.970	0.950	0.968	0.968	2,616
2025-12-19	0.950	0.950	0.950	0.950	0.950	123
2025-12-18	0.932	0.950	0.932	0.932	0.932	52
2025-12-17	0.932	0.950	0.930	0.930	0.930	557
2025-12-16	0.970	0.970	0.900	0.902	0.902	5,280
2025-12-15	0.920	0.968	0.910	0.916	0.916	8,516
2025-12-12	0.962	0.970	0.940	0.970	0.970	4,071
2025-12-11	0.980	0.998	0.962	0.962	0.962	8,081
2025-12-10	1.000	1.000	0.976	0.978	0.978	2,677
2025-12-09	1.005	1.005	1.005	1.005	1.005	20
2025-12-08	1.020	1.020	0.982	1.020	1.020	1,141
2025-12-05	1.000	1.020	1.000	1.020	1.020	711
2025-12-04	1.005	1.020	1.000	1.000	1.000	1,342
2025-12-03	1.020	1.020	1.000	1.000	1.000	1,028
2025-12-02	1.020	1.020	1.020	1.020	1.020	353
2025-12-01	1.040	1.040	1.005	1.035	1.035	341
2025-11-28	1.040	1.040	1.000	1.035	1.035	1,801
2025-11-27	1.005	1.045	1.000	1.000	1.000	7,785
2025-11-26	1.020	1.020	0.970	1.020	1.020	6,907
2025-11-25	0.998	0.998	0.970	0.998	0.998	2,304
2025-11-24	1.000	1.000	0.972	0.998	0.998	1,096
2025-11-21	1.005	1.005	0.960	1.005	1.005	2,224
2025-11-20	1.005	1.010	1.005	1.010	1.010	281
2025-11-19	1.010	1.020	0.980	1.020	1.020	2,652
2025-11-18	1.000	1.020	0.980	1.020	1.020	5,646
2025-11-17	1.000	1.020	0.960	1.010	1.010	8,389
2025-11-14	1.000	1.000	0.970	0.970	0.970	1,565
2025-11-13	0.988	1.020	0.962	1.010	1.010	8,518
2025-11-12	0.930	1.020	0.930	1.015	1.015	19,559
2025-11-11	0.942	0.944	0.926	0.944	0.944	2,841
2025-11-10	0.942	0.942	0.942	0.942	0.942	31

← NewerPage 4 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.