Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	19.140	19.300	19.000	19.260	19.260	3,133
2024-08-19	19.380	19.380	19.000	19.180	19.180	2,199
2024-08-16	19.500	19.600	17.640	19.420	19.420	5,448
2024-08-14	19.500	19.500	19.300	19.500	19.500	15,204
2024-08-13	19.660	19.700	19.500	19.500	19.500	2,950
2024-08-12	19.700	19.700	19.580	19.660	19.660	2,176
2024-08-09	19.700	19.700	19.620	19.680	19.680	831
2024-08-08	19.240	19.780	19.240	19.700	19.700	1,635
2024-08-07	19.760	19.780	19.400	19.780	19.780	1,760
2024-08-06	19.180	20.000	19.180	19.320	19.320	5,825
2024-08-05	19.320	19.500	19.060	19.180	19.180	27,398
2024-08-02	19.780	20.100	19.500	20.000	20.000	3,877
2024-08-01	20.100	20.150	20.000	20.100	20.100	2,758
2024-07-31	20.300	20.350	19.360	20.000	20.000	4,605
2024-07-30	20.300	20.350	20.000	20.300	20.300	3,810
2024-07-29	20.200	20.350	20.200	20.350	20.350	2,955
2024-07-26	20.250	20.400	20.000	20.250	20.250	3,752
2024-07-25	20.350	20.400	20.000	20.250	20.250	3,472
2024-07-24	20.350	20.600	20.050	20.450	20.450	3,786
2024-07-23	20.250	20.700	20.200	20.350	20.350	4,292
2024-07-22	20.700	20.700	20.050	20.300	20.300	5,320
2024-07-19	20.450	20.700	20.400	20.700	20.700	3,121
2024-07-18	20.200	20.650	20.100	20.450	20.450	6,073
2024-07-17	20.400	20.400	20.000	20.200	20.200	7,479
2024-07-16	20.300	20.850	20.150	20.400	20.400	11,974
2024-07-15	20.800	20.950	20.400	20.700	20.700	6,858
2024-07-12	20.850	20.900	20.550	20.800	20.800	9,277
2024-07-11	20.550	20.900	20.550	20.850	20.850	8,230
2024-07-10	21.200	21.200	20.300	20.700	20.700	9,161
2024-07-09	21.350	21.350	20.700	21.200	21.200	25,947
2024-07-08	21.050	21.500	20.800	21.350	21.350	26,151
2024-07-05	20.950	21.050	20.400	21.000	21.000	7,446
2024-07-04	21.200	21.250	20.000	20.950	20.950	4,600
2024-07-03	21.400	21.800	21.000	21.200	21.200	3,561
2024-07-02	21.450	21.800	21.300	21.450	21.450	19,439
2024-07-01	21.900	22.000	21.450	21.450	21.450	30,376
2024-06-28	20.900	21.200	20.750	21.050	21.050	6,440
2024-06-27	20.700	20.900	20.450	20.900	20.900	1,204
2024-06-26	20.800	20.900	20.600	20.700	20.700	841
2024-06-25	20.500	21.000	20.250	20.800	20.800	8,495
2024-06-24	20.000	20.550	20.000	20.550	20.550	3,104
2024-06-21	20.000	20.650	20.000	20.000	20.000	7,890
2024-06-20	20.400	20.400	20.000	20.000	20.000	4,354
2024-06-19	20.100	20.350	19.920	20.300	20.300	6,737
2024-06-18	20.100	20.100	19.900	19.900	19.900	11,425
2024-06-17	19.940	20.050	19.920	20.050	20.050	5,514
2024-06-14	20.050	20.100	19.840	20.000	20.000	7,747
2024-06-13	20.000	20.100	19.980	20.050	20.050	4,158
2024-06-12	20.050	20.500	19.940	20.350	20.350	5,316
2024-06-11	20.100	20.100	19.940	20.050	20.050	1,930
2024-06-10	20.100	20.100	19.820	20.100	20.100	2,896
2024-06-07	20.100	20.100	19.880	20.100	20.100	8,090
2024-06-06	20.000	20.100	19.980	20.000	20.000	2,469
2024-06-05	20.100	20.100	19.960	20.000	20.000	5,145
2024-06-04	20.750	20.750	20.000	20.250	20.250	3,393
2024-06-03	20.900	20.900	20.000	20.800	20.800	16,623
2024-05-31	20.700	21.000	20.650	20.900	20.900	6,619
2024-05-29	20.850	21.000	19.600	20.750	20.750	6,451
2024-05-28	21.100	21.100	20.700	20.850	20.850	566
2024-05-27	20.800	21.300	20.750	21.000	21.000	2,053

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.