Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	21.750	21.800	20.800	20.800	20.800	5,789
2024-05-23	21.800	21.850	21.350	21.700	21.700	3,474
2024-05-22	21.800	22.000	20.900	21.800	21.800	13,377
2024-05-21	21.500	21.900	21.450	21.800	21.800	9,690
2024-05-20	21.550	22.050	21.400	21.400	21.400	22,168
2024-05-17	20.550	21.700	20.550	21.350	21.350	22,903
2024-05-16	20.350	20.500	20.250	20.350	20.350	1,283
2024-05-15	19.860	20.350	19.700	20.350	20.350	14,063
2024-05-14	19.760	19.860	19.740	19.800	19.800	3,934
2024-05-13	19.800	19.880	19.720	19.740	19.740	4,927
2024-05-10	19.900	19.960	19.200	19.820	19.820	11,638
2024-05-09	20.000	20.200	18.380	19.880	19.880	6,279
2024-05-08	19.980	20.200	19.240	20.000	20.000	6,602
2024-05-07	19.260	20.450	19.240	20.000	20.000	21,111
2024-05-06	19.260	19.480	19.260	19.380	19.380	18,265
2024-05-02	19.460	19.460	19.240	19.400	19.400	2,611
2024-04-30	19.140	19.460	19.140	19.460	19.460	5,474
2024-04-29	19.340	19.460	19.100	19.220	19.220	3,748
2024-04-26	19.500	19.500	19.260	19.440	19.440	3,046
2024-04-25	19.500	19.580	19.020	19.540	19.540	19,803
2024-04-24	19.560	19.580	19.320	19.540	19.540	17,325
2024-04-23	19.540	19.580	19.300	19.560	19.560	10,455
2024-04-22	19.600	19.860	19.040	19.540	19.540	18,544
2024-04-19	19.980	19.980	18.260	19.660	19.660	25,354
2024-04-18	19.960	20.000	19.740	19.960	19.960	4,163
2024-04-17	20.000	20.050	19.800	20.000	20.000	11,540
2024-04-16	20.000	20.150	20.000	20.050	20.050	7,810
2024-04-15	20.100	20.250	20.000	20.150	20.150	1,685
2024-04-12	20.150	20.350	19.800	20.100	20.100	23,577
2024-04-11	20.450	20.500	20.100	20.350	20.350	6,458
2024-04-10	20.600	20.600	20.250	20.500	20.500	6,885
2024-04-09	20.550	20.650	20.200	20.600	20.600	12,970
2024-04-08	20.400	20.800	20.350	20.450	20.450	27,710
2024-04-05	21.150	21.150	20.500	20.800	20.800	8,765
2024-04-04	21.200	21.250	20.850	21.100	21.100	7,887
2024-04-03	21.400	21.400	20.850	21.250	21.250	6,674
2024-04-02	21.600	22.400	21.000	21.400	21.400	41,108
2024-03-28	21.450	22.700	21.450	22.600	22.600	32,549
2024-03-27	22.300	22.300	20.700	21.300	21.300	12,508
2024-03-26	22.300	22.800	21.300	22.300	22.300	14,040
2024-03-25	21.900	22.500	21.500	22.300	22.300	25,104
2024-03-22	22.350	22.600	21.800	21.800	21.800	25,992
2024-03-21	21.650	22.600	21.100	22.050	22.050	43,194
2024-03-20	22.800	23.200	20.900	21.650	21.650	124,028
2024-03-19	21.400	23.500	21.200	22.750	22.750	239,870
2024-03-18	20.000	20.450	19.920	20.200	20.200	8,087
2024-03-15	20.000	20.000	19.620	20.000	20.000	14,005
2024-03-14	20.250	20.350	19.980	20.000	20.000	6,048
2024-03-13	20.300	20.450	19.980	20.250	20.250	5,614
2024-03-12	19.920	20.500	19.920	20.100	20.100	4,866
2024-03-11	19.940	20.600	19.820	19.920	19.920	4,796
2024-03-08	19.900	20.100	19.860	19.940	19.940	10,100
2024-03-07	20.300	20.300	19.920	19.920	19.920	9,892
2024-03-06	20.600	21.000	19.800	20.250	20.250	31,207
2024-03-05	20.400	20.650	19.640	20.650	20.650	24,681
2024-03-04	20.500	20.500	20.000	20.400	20.400	7,082
2024-03-01	20.550	20.800	20.500	20.600	20.600	7,977
2024-02-29	19.920	20.900	19.920	20.600	20.600	23,720
2024-02-28	19.620	20.350	19.620	19.900	19.900	20,386
2024-02-27	19.640	19.740	19.520	19.640	19.640	8,928

← NewerPage 11 of 21 · 1,254 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.