ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 616 |
| 2025-02-24 | 1.010 | 1.010 | 0.990 | 0.990 | 0.990 | 76 |
| 2025-02-21 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 2,321 |
| 2025-02-20 | 0.990 | 1.005 | 0.962 | 0.966 | 0.966 | 1,607 |
| 2025-02-19 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 102 |
| 2025-02-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 340 |
| 2025-02-17 | 1.000 | 1.025 | 1.000 | 1.000 | 1.000 | 2,753 |
| 2025-02-14 | 0.992 | 1.000 | 0.952 | 0.998 | 0.998 | 3,071 |
| 2025-02-13 | 0.980 | 1.000 | 0.950 | 0.994 | 0.994 | 6,204 |
| 2025-02-12 | 0.970 | 1.040 | 0.940 | 1.025 | 1.025 | 8,884 |
| 2025-02-11 | 0.948 | 1.020 | 0.920 | 0.990 | 0.990 | 7,009 |
| 2025-02-10 | 0.950 | 0.950 | 0.948 | 0.948 | 0.948 | 563 |
| 2025-02-07 | 0.948 | 0.950 | 0.920 | 0.920 | 0.920 | 3,826 |
| 2025-02-06 | 0.960 | 0.960 | 0.912 | 0.958 | 0.958 | 1,861 |
| 2025-02-05 | 0.992 | 1.030 | 0.920 | 0.998 | 0.998 | 6,510 |
| 2025-02-04 | 1.005 | 1.005 | 0.960 | 0.990 | 0.990 | 383 |
| 2025-02-03 | 0.970 | 1.000 | 0.970 | 1.000 | 1.000 | 2,318 |
| 2025-01-31 | 0.978 | 0.998 | 0.960 | 0.962 | 0.962 | 1,201 |
| 2025-01-30 | 0.962 | 0.978 | 0.960 | 0.978 | 0.978 | 1,521 |
| 2025-01-29 | 0.950 | 0.998 | 0.940 | 0.940 | 0.940 | 5,941 |
| 2025-01-28 | 1.060 | 1.060 | 0.950 | 0.950 | 0.950 | 5,199 |
| 2025-01-27 | 1.050 | 1.070 | 1.015 | 1.060 | 1.060 | 1,999 |
| 2025-01-24 | 1.010 | 1.080 | 0.990 | 1.080 | 1.080 | 3,047 |
| 2025-01-23 | 0.978 | 1.030 | 0.960 | 1.030 | 1.030 | 2,059 |
| 2025-01-22 | 0.958 | 0.980 | 0.958 | 0.980 | 0.980 | 1,733 |
| 2025-01-21 | 0.938 | 0.958 | 0.938 | 0.958 | 0.958 | 680 |
| 2025-01-20 | 0.924 | 0.940 | 0.924 | 0.940 | 0.940 | 283 |
| 2025-01-17 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 31 |
| 2025-01-16 | 0.922 | 0.940 | 0.922 | 0.940 | 0.940 | 329 |
| 2025-01-15 | 0.920 | 0.948 | 0.920 | 0.920 | 0.920 | 508 |
| 2025-01-14 | 0.940 | 0.960 | 0.930 | 0.930 | 0.930 | 561 |
| 2025-01-13 | 0.958 | 0.960 | 0.940 | 0.940 | 0.940 | 265 |
| 2025-01-10 | 0.960 | 0.960 | 0.940 | 0.960 | 0.960 | 751 |
| 2025-01-09 | 0.948 | 0.950 | 0.940 | 0.950 | 0.950 | 221 |
| 2025-01-08 | 1.010 | 1.020 | 0.922 | 0.960 | 0.960 | 3,784 |
| 2025-01-07 | 0.980 | 0.998 | 0.962 | 0.998 | 0.998 | 1,909 |
| 2025-01-06 | 0.950 | 0.990 | 0.950 | 0.954 | 0.954 | 831 |
| 2025-01-03 | 0.908 | 1.030 | 0.880 | 0.880 | 0.880 | 15,965 |
| 2025-01-02 | 0.900 | 0.918 | 0.884 | 0.918 | 0.918 | 1,048 |
| 2024-12-31 | 0.918 | 0.918 | 0.918 | 0.918 | 0.918 | 1,104 |
| 2024-12-30 | 0.920 | 0.938 | 0.880 | 0.938 | 0.938 | 1,308 |
| 2024-12-27 | 0.950 | 0.950 | 0.860 | 0.948 | 0.948 | 7,813 |
| 2024-12-24 | 0.930 | 0.930 | 0.910 | 0.928 | 0.928 | 603 |
| 2024-12-23 | 0.958 | 0.958 | 0.930 | 0.956 | 0.956 | 506 |
| 2024-12-20 | 0.942 | 0.958 | 0.942 | 0.958 | 0.958 | 506 |
| 2024-12-19 | 0.960 | 0.988 | 0.882 | 0.910 | 0.910 | 3,422 |
| 2024-12-18 | 1.005 | 1.005 | 0.940 | 0.942 | 0.942 | 1,246 |
| 2024-12-17 | 0.992 | 1.010 | 0.992 | 1.010 | 1.010 | 225 |
| 2024-12-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 801 |
| 2024-12-13 | 1.020 | 1.040 | 0.920 | 1.040 | 1.040 | 3,537 |
| 2024-12-12 | 1.025 | 1.035 | 0.930 | 1.020 | 1.020 | 5,634 |
| 2024-12-11 | 1.025 | 1.025 | 0.980 | 1.025 | 1.025 | 932 |
| 2024-12-10 | 1.035 | 1.035 | 0.990 | 1.035 | 1.035 | 403 |
| 2024-12-09 | 1.020 | 1.060 | 0.970 | 1.055 | 1.055 | 4,113 |
| 2024-12-06 | 1.060 | 1.060 | 1.020 | 1.020 | 1.020 | 1,475 |
| 2024-12-05 | 1.070 | 1.070 | 1.030 | 1.065 | 1.065 | 364 |
| 2024-12-04 | 1.065 | 1.065 | 1.050 | 1.065 | 1.065 | 1,238 |
| 2024-12-03 | 1.080 | 1.080 | 1.010 | 1.075 | 1.075 | 3,897 |
| 2024-12-02 | 1.110 | 1.110 | 1.040 | 1.040 | 1.040 | 2,453 |
| 2024-11-29 | 1.085 | 1.115 | 1.050 | 1.115 | 1.115 | 2,803 |
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.