Actia Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-03	2.820	2.840	2.700	2.750	2.569	3,486
2025-02-28	2.900	2.900	2.790	2.790	2.606	3,776
2025-02-27	2.660	2.880	2.610	2.880	2.690	199,866
2025-02-26	2.700	2.730	2.610	2.630	2.457	2,714
2025-02-25	2.740	2.740	2.670	2.700	2.522	2,165
2025-02-24	2.800	2.820	2.740	2.740	2.560	3,012
2025-02-21	2.730	2.780	2.620	2.760	2.578	2,123
2025-02-20	2.760	2.850	2.730	2.730	2.550	7,149
2025-02-19	2.670	2.880	2.640	2.760	2.578	10,795
2025-02-18	2.640	2.670	2.600	2.670	2.494	5,661
2025-02-17	2.510	2.580	2.510	2.550	2.382	2,084
2025-02-14	2.500	2.520	2.500	2.520	2.354	1,232
2025-02-13	2.500	2.510	2.480	2.510	2.345	1,195
2025-02-12	2.460	2.510	2.430	2.480	2.317	3,648
2025-02-11	2.450	2.480	2.430	2.480	2.317	3,333
2025-02-10	2.470	2.490	2.450	2.490	2.326	1,807
2025-02-07	2.520	2.520	2.410	2.470	2.307	4,027
2025-02-06	2.490	2.520	2.410	2.520	2.354	3,697
2025-02-05	2.410	2.470	2.410	2.470	2.307	3,321
2025-02-04	2.520	2.520	2.380	2.380	2.223	4,709
2025-02-03	2.400	2.530	2.400	2.520	2.354	5,076
2025-01-31	2.430	2.430	2.370	2.400	2.242	1,857
2025-01-30	2.400	2.470	2.390	2.400	2.242	106,360
2025-01-29	2.380	2.420	2.370	2.380	2.223	9,003
2025-01-28	2.690	2.690	2.430	2.430	2.270	14,630
2025-01-27	2.740	2.740	2.470	2.690	2.513	8,257
2025-01-24	2.700	2.730	2.630	2.700	2.522	2,073
2025-01-23	2.700	2.700	2.670	2.700	2.522	4,101
2025-01-22	2.670	2.740	2.670	2.700	2.522	4,403
2025-01-21	2.570	2.700	2.570	2.650	2.476	1,157
2025-01-20	2.540	2.630	2.540	2.630	2.457	2,294
2025-01-17	2.510	2.520	2.480	2.510	2.345	4,272
2025-01-16	2.550	2.550	2.490	2.490	2.326	2,164
2025-01-15	2.500	2.550	2.470	2.550	2.382	7,272
2025-01-14	2.600	2.600	2.530	2.560	2.391	3,910
2025-01-13	2.670	2.670	2.600	2.600	2.429	3,877
2025-01-10	2.640	2.650	2.620	2.650	2.476	2,480
2025-01-09	2.690	2.710	2.600	2.650	2.476	4,391
2025-01-08	2.670	2.700	2.610	2.690	2.513	3,667
2025-01-07	2.710	2.710	2.640	2.640	2.466	5,133
2025-01-06	2.740	2.740	2.700	2.740	2.560	1,189
2025-01-03	2.680	2.740	2.680	2.700	2.522	322
2025-01-02	2.740	2.740	2.650	2.710	2.532	2,168
2024-12-31	2.530	2.740	2.530	2.740	2.560	2,401
2024-12-30	2.610	2.610	2.530	2.530	2.363	4,106
2024-12-27	2.600	2.600	2.560	2.580	2.410	16,442
2024-12-24	2.610	2.680	2.600	2.620	2.447	3,164
2024-12-23	2.640	2.640	2.620	2.620	2.447	363
2024-12-20	2.620	2.660	2.620	2.650	2.476	46,902
2024-12-19	2.680	2.680	2.650	2.650	2.476	1,623
2024-12-18	2.680	2.680	2.660	2.680	2.504	711
2024-12-17	2.760	2.760	2.680	2.680	2.504	3,641
2024-12-16	2.760	2.760	2.620	2.730	2.550	4,317
2024-12-13	2.740	2.740	2.710	2.710	2.532	246
2024-12-12	2.690	2.740	2.670	2.740	2.560	2,016
2024-12-11	2.670	2.690	2.670	2.690	2.513	824
2024-12-10	2.690	2.690	2.640	2.640	2.466	1,012
2024-12-09	2.700	2.700	2.600	2.690	2.513	3,668
2024-12-06	2.550	2.650	2.530	2.650	2.476	4,279
2024-12-05	2.540	2.570	2.540	2.550	2.382	1,182

← NewerPage 8 of 22 · 1,281 trading daysOlder →

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.