Actia Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.810 | 3.840 | 3.730 | 3.730 | 3.730 | 1,533 |
| 2026-10-22 | 3.850 | 3.880 | 3.810 | 3.810 | 3.810 | 798 |
| 2026-10-21 | 3.910 | 3.910 | 3.850 | 3.850 | 3.850 | 1,092 |
| 2026-10-20 | 3.970 | 4.000 | 3.880 | 3.880 | 3.880 | 2,532 |
| 2026-10-19 | 4.000 | 4.100 | 3.960 | 3.970 | 3.970 | 11,663 |
| 2026-10-16 | 3.720 | 3.920 | 3.640 | 3.920 | 3.920 | 15,265 |
| 2026-10-15 | 3.710 | 3.740 | 3.710 | 3.720 | 3.720 | 804 |
| 2026-10-14 | 3.740 | 3.740 | 3.710 | 3.740 | 3.740 | 105 |
| 2026-10-13 | 3.890 | 3.890 | 3.710 | 3.710 | 3.710 | 3,031 |
| 2026-10-12 | 3.880 | 3.900 | 3.860 | 3.860 | 3.860 | 2,737 |
| 2026-10-09 | 3.810 | 3.880 | 3.810 | 3.880 | 3.880 | 1,537 |
| 2026-10-08 | 3.630 | 3.780 | 3.610 | 3.780 | 3.780 | 7,912 |
| 2026-10-07 | 3.650 | 3.680 | 3.640 | 3.680 | 3.680 | 3,638 |
| 2026-10-06 | 3.650 | 3.710 | 3.650 | 3.670 | 3.670 | 2,705 |
| 2026-10-05 | 3.830 | 3.830 | 3.650 | 3.660 | 3.660 | 10,043 |
| 2026-10-02 | 3.900 | 3.900 | 3.830 | 3.840 | 3.840 | 1,219 |
| 2026-10-01 | 4.090 | 4.090 | 3.880 | 3.880 | 3.880 | 3,529 |
| 2026-09-30 | 3.990 | 4.070 | 3.980 | 4.030 | 4.030 | 3,286 |
| 2026-09-29 | 4.050 | 4.080 | 3.960 | 3.960 | 3.960 | 8,450 |
| 2026-09-28 | 4.110 | 4.110 | 4.050 | 4.050 | 4.050 | 3,945 |
| 2026-09-25 | 3.880 | 4.150 | 3.880 | 4.080 | 4.080 | 11,071 |
| 2026-09-24 | 3.870 | 3.900 | 3.840 | 3.850 | 3.850 | 2,003 |
| 2026-09-23 | 3.780 | 3.870 | 3.750 | 3.840 | 3.840 | 5,521 |
Page 1 of 1 · 23 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.