Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	18.620	18.760	18.600	18.680	18.680	16,632
2023-11-28	18.860	18.960	18.500	18.620	18.620	14,144
2023-11-27	19.280	19.680	18.640	18.840	18.840	23,926
2023-11-24	18.980	19.600	18.780	19.240	19.240	36,224
2023-11-23	18.440	19.000	18.420	18.900	18.900	34,308
2023-11-22	18.460	18.500	18.400	18.440	18.440	12,946
2023-11-21	18.420	18.480	18.380	18.460	18.460	8,037
2023-11-20	18.460	18.480	18.380	18.440	18.440	7,905
2023-11-17	18.480	18.500	18.380	18.420	18.420	6,243
2023-11-16	18.460	18.500	18.420	18.440	18.440	4,261
2023-11-15	18.500	18.520	18.280	18.400	18.400	11,941
2023-11-14	18.500	18.520	18.400	18.480	18.480	8,564
2023-11-13	18.480	18.520	18.400	18.500	18.500	11,905
2023-11-10	18.420	18.500	18.400	18.460	18.460	8,129
2023-11-09	18.460	18.480	18.340	18.440	18.440	7,781
2023-11-08	18.480	18.480	18.380	18.480	18.480	9,626
2023-11-07	18.480	18.500	18.380	18.480	18.480	12,070
2023-11-06	18.500	18.520	18.380	18.500	18.500	9,049
2023-11-03	18.480	18.500	18.420	18.480	18.480	5,330
2023-11-02	18.440	18.540	18.360	18.480	18.480	9,022
2023-10-31	18.420	18.500	18.380	18.400	18.400	20,264
2023-10-30	18.520	18.540	18.420	18.480	18.480	3,751
2023-10-27	18.500	18.540	18.380	18.500	18.500	3,895
2023-10-26	18.340	18.500	18.340	18.500	18.500	12,746
2023-10-25	18.320	18.460	18.280	18.380	18.380	9,184
2023-10-24	18.400	18.440	18.300	18.380	18.380	12,054
2023-10-23	18.420	18.420	18.260	18.400	18.400	7,464
2023-10-20	18.440	18.460	18.280	18.380	18.380	1,504
2023-10-19	18.440	18.500	18.400	18.460	18.460	22,308
2023-10-18	18.420	18.500	18.260	18.440	18.440	7,922
2023-10-17	18.500	18.520	18.380	18.460	18.460	5,356
2023-10-16	18.500	18.580	18.420	18.500	18.500	2,953
2023-10-13	18.500	18.540	18.380	18.500	18.500	7,217
2023-10-12	18.460	18.520	18.380	18.520	18.520	4,483
2023-10-11	18.460	18.580	18.380	18.420	18.420	3,332
2023-10-10	18.440	18.540	18.360	18.460	18.460	8,292
2023-10-09	18.400	18.600	18.340	18.380	18.380	2,974
2023-10-06	18.440	18.500	18.300	18.480	18.480	5,407
2023-10-05	18.500	18.540	18.320	18.440	18.440	5,532
2023-10-04	18.580	18.580	18.360	18.480	18.480	6,569
2023-10-03	18.560	18.640	18.520	18.580	18.580	2,107
2023-10-02	18.640	18.640	18.380	18.560	18.560	4,708
2023-09-29	18.600	18.660	18.320	18.640	18.640	9,061
2023-09-28	18.560	18.600	18.400	18.560	18.560	8,830
2023-09-27	18.620	18.620	18.460	18.460	18.460	9,541
2023-09-26	18.680	18.700	18.260	18.600	18.600	6,200
2023-09-25	18.700	18.900	18.700	18.700	18.700	8,308
2023-09-22	18.400	18.800	18.400	18.680	18.680	6,620
2023-09-21	18.700	18.700	18.400	18.400	18.400	6,991
2023-09-20	18.400	18.700	18.340	18.700	18.700	13,103
2023-09-19	18.360	18.400	18.280	18.400	18.400	6,559
2023-09-18	18.440	18.480	18.280	18.380	18.380	16,103
2023-09-15	18.340	18.440	18.340	18.440	18.440	10,911
2023-09-14	18.300	18.400	18.240	18.380	18.380	6,412
2023-09-13	18.260	18.400	18.040	18.300	18.300	9,223
2023-09-12	18.300	18.300	18.000	18.260	18.260	5,834
2023-09-11	18.220	18.360	18.120	18.320	18.320	7,273
2023-09-08	18.360	18.360	18.160	18.160	18.160	9,760
2023-09-07	18.400	18.400	18.240	18.340	18.340	8,912
2023-09-06	18.460	18.480	18.360	18.420	18.420	13,242

← NewerPage 13 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.