If you invested €1000 in ACTIA Group S.A. (0OJJ.L) since IPO date, it would be worth €600.93 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 4 years ago would be worth €992.31, while €1000 invested 1 year ago would be worth €1,190.77. This corresponds to total returns of -39.91%, -0.77%, 19.08%, respectively, with annualized returns of -5.58%, -0.16%, 19.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1 |
| October 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2 |
| October 14, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1 |
| October 13, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4 |
| October 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1 |
| October 09, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1 |
| October 01, 2026 | 4 | 4 | 4 | 4 | 4 | 4 |
| September 30, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2 |
| September 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 7 |
| September 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 12 |
| September 21, 2026 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 2 |
| September 18, 2026 | 3.96 | 3.89 | 3.89 | 3.96 | 3.8 | 254 |
| September 11, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 14 |
| September 10, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 1 |
| September 04, 2026 | 4.16 | 4.13 | 4.13 | 4.16 | 4.13 | 4 |
| September 01, 2026 | 4.2 | 4.23 | 4.23 | 4.23 | 4.2 | 1 |
| August 25, 2026 | 4.14 | 4.16 | 4.16 | 4.16 | 4.14 | 1 |
| August 21, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1 |
| August 17, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1 |
| August 12, 2026 | 4.3 | 4.29 | 4.29 | 4.3 | 4.29 | 22 |
| August 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1 |
| August 04, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 1 |
| July 29, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1 |
| July 27, 2026 | 4 | 4 | 4 | 4 | 4 | 0 |
| July 14, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1 |
| July 07, 2026 | 4 | 4 | 4 | 4 | 4 | 1 |
| July 06, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1 |
| July 02, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 8 |
| June 25, 2026 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 2 |
| June 23, 2026 | 4.19 | 4.16 | 4.16 | 4.19 | 4.16 | 1 |
| June 22, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2 |