Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 3.720 | 3.720 | 3.690 | 3.700 | 3.590 | 2,393 |
| 2026-05-07 | 3.720 | 3.720 | 3.680 | 3.720 | 3.610 | 1,368 |
| 2026-05-06 | 3.730 | 3.730 | 3.680 | 3.700 | 3.590 | 1,300 |
| 2026-05-05 | 3.870 | 3.870 | 3.550 | 3.640 | 3.532 | 7,492 |
| 2026-05-04 | 3.830 | 3.900 | 3.800 | 3.900 | 3.784 | 9,941 |
| 2026-04-30 | 3.740 | 3.840 | 3.740 | 3.780 | 3.668 | 1,461 |
| 2026-04-29 | 3.990 | 3.990 | 3.710 | 3.800 | 3.687 | 81,940 |
| 2026-04-28 | 3.880 | 4.010 | 3.820 | 4.000 | 3.881 | 20,668 |
| 2026-04-27 | 3.720 | 3.880 | 3.720 | 3.880 | 3.765 | 3,810 |
| 2026-04-24 | 3.740 | 3.750 | 3.720 | 3.750 | 3.639 | 1,659 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.1200 EUR |
| 2025-09-11 | 0.1200 EUR |
| 2024-06-13 | 0.1200 EUR |
| 2023-06-13 | 0.1200 EUR |
| 2020-09-21 | 0.1500 EUR |
| 2019-06-12 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.