ACTEOS S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.808	0.808	0.808	0.808	0.808	1
2026-10-16	0.810	0.810	0.810	0.810	0.810	8
2026-10-15	0.790	0.810	0.780	0.810	0.810	204
2026-10-14	0.810	0.810	0.780	0.810	0.810	509
2026-10-13	0.810	0.810	0.790	0.790	0.790	44
2026-10-12	0.810	0.810	0.790	0.790	0.790	24
2026-10-09	0.792	0.804	0.790	0.790	0.790	265
2026-10-08	0.790	0.810	0.790	0.790	0.790	35
2026-10-07	0.808	0.810	0.790	0.790	0.790	33
2026-10-06	0.792	0.810	0.790	0.810	0.810	34
2026-10-05	0.790	0.790	0.790	0.790	0.790	87
2026-10-02	0.808	0.810	0.790	0.790	0.790	51
2026-10-01	0.782	0.820	0.782	0.820	0.820	1,555
2026-09-30	0.820	0.820	0.782	0.782	0.782	1,181
2026-09-29	0.820	0.820	0.810	0.810	0.810	737
2026-09-28	0.850	0.850	0.820	0.820	0.820	252
2026-09-25	0.848	0.870	0.840	0.840	0.840	467
2026-09-24	0.852	0.852	0.850	0.850	0.850	30
2026-09-23	0.870	0.870	0.850	0.850	0.850	61
2026-09-22	0.852	0.852	0.850	0.850	0.850	438
2026-09-21	0.870	0.870	0.850	0.850	0.850	43
2026-09-18	0.852	0.852	0.848	0.848	0.848	711
2026-09-17	0.868	0.868	0.850	0.850	0.850	216
2026-09-16	0.870	0.870	0.850	0.870	0.870	361
2026-09-15	0.850	0.870	0.850	0.870	0.870	128
2026-09-14	0.850	0.850	0.850	0.850	0.850	77
2026-09-11	0.852	0.852	0.852	0.852	0.852	1
2026-09-10	0.868	0.868	0.850	0.850	0.850	9
2026-09-09	0.870	0.870	0.848	0.870	0.870	2,965
2026-09-08	0.870	0.870	0.848	0.870	0.870	1,876
2026-09-07	0.850	0.850	0.850	0.850	0.850	11
2026-09-04	0.852	0.870	0.852	0.870	0.870	22
2026-09-03	0.870	0.870	0.848	0.848	0.848	441
2026-09-02	0.850	0.850	0.850	0.850	0.850	1
2026-09-01	0.848	0.848	0.848	0.848	0.848	45
2026-08-31	0.860	0.860	0.860	0.860	0.860	23
2026-08-28	0.860	0.860	0.860	0.860	0.860	152
2026-08-27	0.846	0.848	0.846	0.848	0.848	507
2026-08-26	0.850	0.850	0.848	0.848	0.848	24
2026-08-25	0.832	0.832	0.832	0.832	0.832	1
2026-08-24	0.850	0.850	0.830	0.830	0.830	803
2026-08-21	0.830	0.850	0.770	0.850	0.850	2,893
2026-08-20	0.850	0.850	0.830	0.850	0.850	1,646
2026-08-19	0.850	0.850	0.850	0.850	0.850	15
2026-08-18	0.820	0.840	0.820	0.840	0.840	200
2026-08-17	0.810	0.850	0.800	0.800	0.800	1,811
2026-08-14	0.812	0.812	0.812	0.812	0.812	1
2026-08-13	0.828	0.828	0.810	0.810	0.810	21
2026-08-12	0.850	0.850	0.790	0.850	0.850	3,882
2026-08-11	0.848	0.850	0.848	0.850	0.850	373
2026-08-10	0.830	0.850	0.830	0.850	0.850	267
2026-08-07	0.850	0.850	0.850	0.850	0.850	31
2026-08-06	0.850	0.850	0.850	0.850	0.850	132
2026-08-05	0.848	0.850	0.820	0.850	0.850	464
2026-08-04	0.850	0.850	0.830	0.850	0.850	1,288
2026-08-03	0.830	0.850	0.830	0.850	0.850	62
2026-07-31	0.830	0.850	0.830	0.850	0.850	401
2026-07-30	0.820	0.850	0.820	0.850	0.850	1,239
2026-07-29	0.822	0.838	0.810	0.810	0.810	2,815
2026-07-28	0.850	0.850	0.800	0.810	0.810	4,785

Page 1 of 3 · 130 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.