ACTEOS S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.085 | 1.115 | 1.050 | 1.115 | 1.115 | 2,803 |
| 2024-11-28 | 1.125 | 1.125 | 1.075 | 1.075 | 1.075 | 2,441 |
| 2024-11-27 | 1.125 | 1.125 | 1.090 | 1.125 | 1.125 | 103 |
| 2024-11-26 | 1.115 | 1.135 | 1.080 | 1.135 | 1.135 | 1,054 |
| 2024-11-25 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 2,518 |
| 2024-11-22 | 1.155 | 1.180 | 1.115 | 1.180 | 1.180 | 2,682 |
| 2024-11-21 | 1.175 | 1.175 | 1.130 | 1.175 | 1.175 | 661 |
| 2024-11-20 | 1.195 | 1.195 | 1.135 | 1.195 | 1.195 | 1,855 |
| 2024-11-19 | 1.220 | 1.260 | 1.140 | 1.260 | 1.260 | 6,866 |
| 2024-11-18 | 1.255 | 1.255 | 1.220 | 1.255 | 1.255 | 511 |
| 2024-11-15 | 1.265 | 1.265 | 1.220 | 1.265 | 1.265 | 1,115 |
| 2024-11-14 | 1.270 | 1.270 | 1.240 | 1.270 | 1.270 | 1,051 |
| 2024-11-13 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 247 |
| 2024-11-12 | 1.235 | 1.260 | 1.235 | 1.260 | 1.260 | 1,828 |
| 2024-11-11 | 1.235 | 1.240 | 1.230 | 1.240 | 1.240 | 293 |
| 2024-11-08 | 1.270 | 1.270 | 1.230 | 1.230 | 1.230 | 480 |
| 2024-11-07 | 1.270 | 1.270 | 1.265 | 1.265 | 1.265 | 3 |
| 2024-11-06 | 1.275 | 1.275 | 1.220 | 1.220 | 1.220 | 1,097 |
| 2024-11-05 | 1.245 | 1.275 | 1.240 | 1.275 | 1.275 | 397 |
| 2024-11-04 | 1.265 | 1.265 | 1.230 | 1.230 | 1.230 | 41 |
| 2024-11-01 | 1.250 | 1.305 | 1.220 | 1.305 | 1.305 | 4,871 |
| 2024-10-31 | 1.295 | 1.315 | 1.280 | 1.310 | 1.310 | 606 |
| 2024-10-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2024-10-29 | 1.295 | 1.315 | 1.265 | 1.315 | 1.315 | 3,820 |
| 2024-10-28 | 1.250 | 1.290 | 1.250 | 1.290 | 1.290 | 1,882 |
| 2024-10-25 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 1 |
| 2024-10-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 31 |
| 2024-10-23 | 1.275 | 1.275 | 1.240 | 1.240 | 1.240 | 2 |
| 2024-10-22 | 1.235 | 1.310 | 1.235 | 1.295 | 1.295 | 17,200 |
| 2024-10-21 | 1.295 | 1.295 | 1.225 | 1.225 | 1.225 | 5,757 |
| 2024-10-18 | 1.295 | 1.305 | 1.295 | 1.295 | 1.295 | 158 |
| 2024-10-17 | 1.310 | 1.310 | 1.270 | 1.295 | 1.295 | 236 |
| 2024-10-16 | 1.295 | 1.315 | 1.290 | 1.315 | 1.315 | 801 |
| 2024-10-15 | 1.295 | 1.295 | 1.260 | 1.295 | 1.295 | 211 |
| 2024-10-14 | 1.310 | 1.310 | 1.250 | 1.310 | 1.310 | 4,011 |
| 2024-10-11 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 351 |
| 2024-10-10 | 1.300 | 1.320 | 1.300 | 1.320 | 1.320 | 374 |
| 2024-10-09 | 1.295 | 1.320 | 1.290 | 1.320 | 1.320 | 242 |
| 2024-10-08 | 1.295 | 1.295 | 1.290 | 1.290 | 1.290 | 30 |
| 2024-10-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2 |
| 2024-10-04 | 1.285 | 1.325 | 1.285 | 1.285 | 1.285 | 1,310 |
| 2024-10-03 | 1.325 | 1.325 | 1.280 | 1.325 | 1.325 | 1,271 |
| 2024-10-02 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 41 |
| 2024-10-01 | 1.340 | 1.340 | 1.285 | 1.285 | 1.285 | 2,271 |
| 2024-09-30 | 1.360 | 1.360 | 1.295 | 1.350 | 1.350 | 2,988 |
| 2024-09-27 | 1.340 | 1.345 | 1.310 | 1.345 | 1.345 | 178 |
| 2024-09-26 | 1.330 | 1.355 | 1.330 | 1.340 | 1.340 | 601 |
| 2024-09-25 | 1.315 | 1.330 | 1.315 | 1.330 | 1.330 | 56 |
| 2024-09-24 | 1.290 | 1.330 | 1.290 | 1.330 | 1.330 | 979 |
| 2024-09-23 | 1.305 | 1.325 | 1.305 | 1.325 | 1.325 | 110 |
| 2024-09-20 | 1.335 | 1.335 | 1.295 | 1.295 | 1.295 | 1,001 |
| 2024-09-19 | 1.335 | 1.335 | 1.335 | 1.335 | 1.335 | 1 |
| 2024-09-18 | 1.335 | 1.340 | 1.335 | 1.340 | 1.340 | 11 |
| 2024-09-17 | 1.345 | 1.345 | 1.305 | 1.340 | 1.340 | 626 |
| 2024-09-16 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 589 |
| 2024-09-13 | 1.355 | 1.390 | 1.350 | 1.385 | 1.385 | 4,601 |
| 2024-09-12 | 1.400 | 1.400 | 1.350 | 1.350 | 1.350 | 516 |
| 2024-09-11 | 1.385 | 1.390 | 1.385 | 1.390 | 1.390 | 151 |
| 2024-09-10 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 1 |
| 2024-09-09 | 1.410 | 1.410 | 1.370 | 1.395 | 1.395 | 96 |
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.