Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	18.240	18.460	18.240	18.460	18.460	27,162
2023-09-04	18.200	18.320	18.100	18.160	18.160	16,841
2023-09-01	18.200	18.380	18.080	18.180	18.180	10,376
2023-08-31	18.360	18.440	17.500	18.200	18.200	21,385
2023-08-30	18.400	18.500	18.360	18.420	18.420	18,472
2023-08-29	18.300	18.380	18.260	18.380	18.380	12,852
2023-08-28	18.300	18.360	18.100	18.260	18.260	17,108
2023-08-25	18.240	18.300	18.160	18.280	18.280	12,956
2023-08-24	18.280	18.280	18.140	18.240	18.240	12,254
2023-08-23	18.180	18.300	18.120	18.140	18.140	6,180
2023-08-22	18.240	18.360	18.160	18.200	18.200	25,385
2023-08-21	18.100	18.300	18.100	18.200	18.200	20,701
2023-08-18	18.240	18.300	18.160	18.180	18.180	7,342
2023-08-17	18.100	18.240	18.060	18.240	18.240	11,718
2023-08-16	18.320	18.320	18.100	18.100	18.100	17,081
2023-08-14	18.300	18.360	18.120	18.280	18.280	11,924
2023-08-11	18.020	18.300	17.960	18.200	18.200	10,692
2023-08-10	17.940	18.260	17.940	18.140	18.140	9,999
2023-08-09	17.840	18.300	17.840	17.940	17.940	11,072
2023-08-08	17.820	18.180	17.760	18.000	18.000	12,695
2023-08-07	17.820	18.180	17.800	17.900	17.900	18,271
2023-08-04	18.240	18.260	17.820	17.820	17.820	34,132
2023-08-03	18.180	18.360	18.100	18.220	18.220	15,586
2023-08-02	18.280	18.380	18.140	18.320	18.320	13,164
2023-08-01	18.140	18.400	18.140	18.300	18.300	17,884
2023-07-31	18.240	18.300	18.140	18.140	18.140	14,065
2023-07-28	18.220	18.300	18.200	18.300	18.300	12,641
2023-07-27	18.320	18.340	18.220	18.220	18.220	9,638
2023-07-26	18.400	18.400	18.260	18.300	18.300	15,642
2023-07-25	18.500	18.500	18.320	18.400	18.400	14,707
2023-07-24	18.400	18.600	18.360	18.500	18.500	12,047
2023-07-21	18.580	18.580	18.160	18.400	18.400	7,114
2023-07-20	18.660	18.660	18.480	18.580	18.580	7,867
2023-07-19	18.680	18.700	18.480	18.560	18.560	9,750
2023-07-18	18.540	18.680	18.420	18.600	18.600	8,621
2023-07-17	18.360	18.620	18.360	18.540	18.540	8,811
2023-07-14	18.520	18.700	18.480	18.480	18.480	11,184
2023-07-13	18.500	18.700	18.420	18.520	18.520	9,154
2023-07-12	18.560	18.600	18.380	18.480	18.480	8,963
2023-07-11	18.360	18.700	18.240	18.540	18.540	16,147
2023-07-10	18.260	18.440	18.140	18.300	18.300	13,516
2023-07-07	18.400	18.500	18.000	18.260	18.260	23,186
2023-07-06	18.720	18.740	16.860	18.400	18.400	50,936
2023-07-05	18.800	19.100	18.000	18.780	18.780	62,591
2023-07-04	18.500	18.860	18.360	18.840	18.840	18,932
2023-07-03	18.500	18.800	18.240	18.420	18.420	21,554
2023-06-30	18.680	18.800	18.580	18.800	18.800	12,376
2023-06-29	18.760	18.800	18.600	18.620	18.620	7,732
2023-06-28	18.680	18.820	18.680	18.800	18.800	6,081
2023-06-27	18.760	18.840	18.620	18.640	18.640	9,375
2023-06-26	18.980	18.980	18.100	18.800	18.800	13,658
2023-06-23	18.900	19.000	18.900	18.980	18.980	10,940
2023-06-22	18.900	19.180	18.900	18.900	18.900	17,653
2023-06-21	18.500	19.000	18.500	18.980	18.980	43,131
2023-06-20	18.420	18.560	18.120	18.500	18.500	42,598
2023-06-19	18.300	18.420	18.160	18.420	18.420	8,194
2023-06-16	18.360	18.420	18.100	18.320	18.320	14,428
2023-06-15	18.400	18.420	17.900	18.340	18.340	6,972
2023-06-14	18.380	18.460	18.340	18.420	18.420	30,398
2023-06-13	18.360	18.380	18.300	18.360	18.360	15,877

← NewerPage 14 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.