ACTIA Group S.A. (0OJJ.L) LSE
4.16
-0.22(-5.02%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
0OJJ.L Historical Return
If you invested €1000 in ACTIA Group S.A. (0OJJ.L) since IPO date, it would be worth €645.96 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,439.45, while €1000 invested 1 year ago would be worth €1,350.65. This corresponds to total returns of -35.4%, 43.94%, 35.06%, respectively, with annualized returns of -5.02%, 7.58%, 35.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0OJJ.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2 |
| June 01, 2026 | 4.42 | 4.38 | 4.38 | 4.51 | 4.38 | 115 |
| May 29, 2026 | 4.3 | 4.39 | 4.39 | 4.39 | 4.3 | 102 |
| May 27, 2026 | 3.99 | 4.14 | 4.14 | 4.14 | 3.99 | 89 |
| May 22, 2026 | 3.97 | 3.92 | 3.92 | 3.97 | 3.92 | 30 |
| May 21, 2026 | 4 | 4 | 4 | 4 | 4 | 1 |
| May 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3 |
| May 12, 2026 | 3.94 | 3.96 | 3.96 | 3.96 | 3.94 | 3 |
| April 30, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 12 |
| April 28, 2026 | 3.95 | 4.02 | 4.02 | 4.02 | 3.95 | 1 |
| April 27, 2026 | 3.78 | 3.84 | 3.84 | 3.84 | 3.78 | 3 |
| April 16, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 332 |
| April 15, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 2 |
| April 09, 2026 | 3.86 | 3.9 | 3.9 | 3.9 | 3.86 | 0 |
| April 08, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 8 |
| April 07, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 8 |
| April 02, 2026 | 3.62 | 3.7 | 3.7 | 3.7 | 3.62 | 71 |
| March 31, 2026 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 209 |
| March 30, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 4 |
| March 27, 2026 | 3.04 | 3.12 | 3.12 | 3.26 | 3.04 | 8 |
| March 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2 |
| March 16, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0 |
| March 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0 |
| March 12, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 6 |
| March 09, 2026 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 3 |
| February 23, 2026 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 2 |
| February 19, 2026 | 3.44 | 3.41 | 3.44 | 3.44 | 3.41 | 2 |
| February 16, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0 |
| February 10, 2026 | 3.44 | 3.5 | 3.5 | 3.52 | 3.44 | 120 |
| February 06, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 36 |
| February 04, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 6 |
