ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 1 |
| 2025-05-22 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 226 |
| 2025-05-21 | 1.145 | 1.145 | 1.100 | 1.100 | 1.100 | 1,275 |
| 2025-05-20 | 1.075 | 1.180 | 1.060 | 1.150 | 1.150 | 6,639 |
| 2025-05-19 | 1.110 | 1.185 | 1.075 | 1.185 | 1.185 | 5,245 |
| 2025-05-16 | 1.135 | 1.135 | 1.075 | 1.115 | 1.115 | 2,377 |
| 2025-05-15 | 1.140 | 1.150 | 1.080 | 1.150 | 1.150 | 6,387 |
| 2025-05-14 | 1.099 | 1.140 | 1.099 | 1.140 | 1.140 | 4,538 |
| 2025-05-13 | 1.099 | 1.099 | 1.070 | 1.070 | 1.070 | 516 |
| 2025-05-12 | 1.068 | 1.080 | 1.068 | 1.080 | 1.080 | 5,927 |
| 2025-05-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 3 |
| 2025-05-08 | 1.060 | 1.060 | 1.020 | 1.060 | 1.060 | 1,386 |
| 2025-05-07 | 1.020 | 1.068 | 1.020 | 1.060 | 1.060 | 1,614 |
| 2025-05-06 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 201 |
| 2025-05-05 | 1.060 | 1.060 | 1.020 | 1.060 | 1.060 | 2,111 |
| 2025-05-02 | 1.030 | 1.060 | 1.020 | 1.060 | 1.060 | 904 |
| 2025-04-30 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 1,101 |
| 2025-04-29 | 1.050 | 1.050 | 1.011 | 1.011 | 1.011 | 1,205 |
| 2025-04-28 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 213 |
| 2025-04-25 | 1.030 | 1.069 | 1.000 | 1.069 | 1.069 | 1,285 |
| 2025-04-24 | 1.069 | 1.069 | 1.020 | 1.030 | 1.030 | 2,082 |
| 2025-04-23 | 1.069 | 1.069 | 1.069 | 1.069 | 1.069 | 1 |
| 2025-04-22 | 1.030 | 1.070 | 1.030 | 1.070 | 1.070 | 110 |
| 2025-04-17 | 1.070 | 1.070 | 1.030 | 1.070 | 1.070 | 2,353 |
| 2025-04-16 | 1.030 | 1.069 | 1.030 | 1.030 | 1.030 | 501 |
| 2025-04-15 | 1.069 | 1.069 | 1.030 | 1.030 | 1.030 | 771 |
| 2025-04-14 | 1.070 | 1.070 | 1.069 | 1.069 | 1.069 | 268 |
| 2025-04-11 | 1.069 | 1.069 | 1.030 | 1.069 | 1.069 | 1,716 |
| 2025-04-10 | 1.048 | 1.070 | 1.030 | 1.070 | 1.070 | 2,008 |
| 2025-04-09 | 1.030 | 1.048 | 1.030 | 1.048 | 1.048 | 758 |
| 2025-04-08 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 1,457 |
| 2025-04-07 | 1.020 | 1.070 | 0.950 | 0.950 | 0.950 | 3,366 |
| 2025-04-04 | 1.060 | 1.070 | 1.030 | 1.070 | 1.070 | 566 |
| 2025-04-03 | 1.070 | 1.070 | 1.015 | 1.015 | 1.015 | 2,259 |
| 2025-04-02 | 1.025 | 1.070 | 0.992 | 1.070 | 1.070 | 5,223 |
| 2025-04-01 | 1.015 | 1.025 | 0.992 | 1.025 | 1.025 | 571 |
| 2025-03-31 | 1.030 | 1.030 | 0.992 | 1.015 | 1.015 | 713 |
| 2025-03-28 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 151 |
| 2025-03-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2025-03-26 | 1.025 | 1.025 | 0.990 | 1.025 | 1.025 | 2,258 |
| 2025-03-25 | 1.025 | 1.030 | 1.025 | 1.030 | 1.030 | 1,206 |
| 2025-03-24 | 0.994 | 1.025 | 0.994 | 1.025 | 1.025 | 345 |
| 2025-03-21 | 1.025 | 1.025 | 0.992 | 0.992 | 0.992 | 2,093 |
| 2025-03-20 | 0.992 | 1.025 | 0.992 | 0.992 | 0.992 | 2,461 |
| 2025-03-19 | 1.005 | 1.010 | 0.990 | 0.990 | 0.990 | 490 |
| 2025-03-18 | 1.020 | 1.020 | 0.994 | 1.015 | 1.015 | 1,390 |
| 2025-03-17 | 1.025 | 1.025 | 0.990 | 1.020 | 1.020 | 582 |
| 2025-03-14 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 2 |
| 2025-03-13 | 1.040 | 1.040 | 0.992 | 1.030 | 1.030 | 765 |
| 2025-03-12 | 1.040 | 1.060 | 0.970 | 1.050 | 1.050 | 7,317 |
| 2025-03-11 | 0.990 | 1.050 | 0.982 | 1.050 | 1.050 | 3,342 |
| 2025-03-10 | 0.990 | 1.025 | 0.984 | 1.025 | 1.025 | 2,918 |
| 2025-03-07 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 1 |
| 2025-03-06 | 1.025 | 1.025 | 0.982 | 1.025 | 1.025 | 1,946 |
| 2025-03-05 | 1.025 | 1.025 | 0.994 | 1.025 | 1.025 | 814 |
| 2025-03-04 | 1.025 | 1.025 | 0.994 | 1.025 | 1.025 | 712 |
| 2025-03-03 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 1,093 |
| 2025-02-28 | 0.992 | 1.040 | 0.964 | 1.040 | 1.040 | 3,689 |
| 2025-02-27 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 237 |
| 2025-02-26 | 1.010 | 1.020 | 1.000 | 1.000 | 1.000 | 1,597 |
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.