Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	19.700	19.800	19.640	19.640	19.640	4,719
2024-02-23	19.320	20.300	19.320	19.700	19.700	26,596
2024-02-22	19.400	19.480	19.300	19.320	19.320	4,483
2024-02-21	19.400	19.460	19.360	19.400	19.400	4,519
2024-02-20	19.340	19.520	19.320	19.320	19.320	7,101
2024-02-19	19.480	19.520	19.280	19.340	19.340	15,859
2024-02-16	19.500	19.680	19.400	19.400	19.400	7,744
2024-02-15	19.500	19.540	19.300	19.440	19.440	22,747
2024-02-14	19.400	19.440	19.380	19.380	19.380	6,927
2024-02-13	19.460	19.500	19.320	19.400	19.400	12,484
2024-02-12	19.560	19.560	19.300	19.460	19.460	40,992
2024-02-09	19.380	19.620	19.300	19.420	19.420	51,629
2024-02-08	19.360	19.740	19.280	19.380	19.380	34,382
2024-02-07	19.540	19.620	19.320	19.340	19.340	10,549
2024-02-06	19.480	19.500	19.480	19.500	19.500	10,758
2024-02-05	19.460	19.640	19.440	19.460	19.460	13,938
2024-02-02	19.460	19.500	19.400	19.420	19.420	12,551
2024-02-01	19.460	19.480	19.400	19.460	19.460	2,502
2024-01-31	19.580	19.600	19.420	19.420	19.420	7,737
2024-01-30	19.400	19.880	19.400	19.600	19.600	19,866
2024-01-29	19.440	19.500	19.300	19.400	19.400	14,019
2024-01-26	19.500	19.540	19.280	19.420	19.420	38,537
2024-01-25	19.140	19.600	19.000	19.420	19.420	38,506
2024-01-24	19.120	19.180	19.060	19.160	19.160	21,341
2024-01-23	19.140	19.200	19.040	19.120	19.120	17,690
2024-01-22	19.200	19.220	19.100	19.140	19.140	7,584
2024-01-19	19.160	19.180	19.060	19.120	19.120	22,166
2024-01-18	19.120	19.180	19.100	19.160	19.160	7,319
2024-01-17	19.160	19.200	19.140	19.180	19.180	10,786
2024-01-16	19.220	19.240	19.140	19.220	19.220	8,077
2024-01-15	19.200	19.260	19.140	19.220	19.220	11,863
2024-01-12	19.200	19.260	19.180	19.200	19.200	7,920
2024-01-11	19.260	19.300	19.200	19.240	19.240	11,335
2024-01-10	19.180	19.280	19.160	19.260	19.260	13,534
2024-01-09	19.160	19.220	19.160	19.200	19.200	9,289
2024-01-08	19.080	19.200	18.940	19.140	19.140	8,058
2024-01-05	19.000	19.200	18.940	19.140	19.140	12,908
2024-01-04	19.180	19.180	19.060	19.060	19.060	10,183
2024-01-03	19.240	19.240	19.100	19.180	19.180	7,204
2024-01-02	18.900	19.300	18.900	19.220	19.220	10,150
2023-12-29	19.240	19.240	19.160	19.220	19.220	11,942
2023-12-28	19.200	19.300	19.160	19.220	19.220	10,162
2023-12-27	19.240	19.260	19.100	19.200	19.200	14,009
2023-12-22	19.160	19.280	19.160	19.200	19.200	12,097
2023-12-21	19.200	19.240	19.180	19.220	19.220	18,424
2023-12-20	19.240	19.300	19.180	19.200	19.200	25,142
2023-12-19	19.240	19.280	19.200	19.220	19.220	6,621
2023-12-18	19.200	19.380	19.180	19.220	19.220	13,811
2023-12-15	19.180	19.220	19.160	19.200	19.200	8,647
2023-12-14	19.180	19.360	19.100	19.180	19.180	6,439
2023-12-13	19.200	19.320	18.640	19.180	19.180	25,188
2023-12-12	19.140	19.200	19.120	19.200	19.200	2,532
2023-12-11	19.100	19.160	19.100	19.120	19.120	4,163
2023-12-08	19.120	19.200	19.100	19.160	19.160	6,580
2023-12-07	19.140	19.140	19.080	19.100	19.100	5,593
2023-12-06	19.120	19.140	19.060	19.120	19.120	5,001
2023-12-05	19.080	19.200	19.060	19.080	19.080	7,934
2023-12-04	19.080	19.220	18.980	19.100	19.100	28,619
2023-12-01	18.880	19.280	18.820	19.080	19.080	27,888
2023-11-30	18.600	18.980	18.500	18.860	18.860	16,855

← NewerPage 12 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.