Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	18.260	18.400	18.160	18.380	18.380	13,178
2023-06-09	18.360	18.360	18.220	18.320	18.320	3,419
2023-06-07	18.360	18.360	18.220	18.360	18.360	4,803
2023-06-06	18.400	18.400	18.200	18.360	18.360	7,474
2023-06-05	18.240	18.400	18.140	18.400	18.400	23,346
2023-06-02	18.200	18.380	18.160	18.240	18.240	14,992
2023-06-01	18.100	18.320	18.000	18.200	18.200	28,558
2023-05-31	18.460	18.460	18.100	18.160	18.160	41,862
2023-05-30	18.480	18.480	18.320	18.460	18.460	25,997
2023-05-29	18.360	18.480	18.300	18.460	18.460	27,761
2023-05-26	18.320	18.360	18.220	18.360	18.360	21,650
2023-05-25	18.320	18.340	18.160	18.320	18.320	11,011
2023-05-24	18.300	18.340	18.080	18.320	18.320	18,280
2023-05-23	18.300	18.400	18.200	18.360	18.360	41,479
2023-05-22	18.280	18.320	18.160	18.320	18.320	34,258
2023-05-19	18.080	18.300	17.880	18.280	18.280	13,149
2023-05-18	18.100	18.100	17.840	18.060	18.060	18,531
2023-05-17	18.040	18.200	17.720	18.000	18.000	15,149
2023-05-16	18.180	18.200	17.400	18.020	18.020	27,740
2023-05-15	18.140	18.320	17.880	18.200	18.200	27,892
2023-05-12	17.880	18.200	17.880	18.100	18.100	17,915
2023-05-11	18.300	18.300	16.860	17.880	17.880	37,779
2023-05-10	18.260	18.300	18.180	18.300	18.300	32,476
2023-05-09	18.280	18.360	18.220	18.320	18.320	21,017
2023-05-08	18.160	18.280	18.000	18.280	18.280	20,572
2023-05-05	18.260	18.260	18.000	18.140	18.140	16,111
2023-05-04	18.320	18.340	18.000	18.260	18.260	8,906
2023-05-02	18.400	18.400	18.040	18.220	18.220	16,400
2023-04-28	18.020	18.220	18.000	18.040	18.040	15,085
2023-04-27	18.080	18.300	18.000	18.040	18.040	13,108
2023-04-26	18.160	18.280	17.900	18.100	18.100	27,301
2023-04-25	18.180	18.480	17.900	18.220	18.220	18,926
2023-04-24	18.480	18.480	18.300	18.320	18.320	9,764
2023-04-21	18.300	18.500	18.000	18.480	18.480	18,313
2023-04-20	18.560	18.560	18.300	18.400	18.400	11,821
2023-04-19	18.400	18.580	18.300	18.500	18.500	37,719
2023-04-18	18.500	18.500	18.300	18.400	18.400	12,966
2023-04-17	18.100	18.600	18.100	18.520	18.520	16,012
2023-04-14	18.480	18.600	18.060	18.100	18.100	27,337
2023-04-13	18.100	18.480	18.020	18.460	18.460	15,146
2023-04-12	18.100	18.300	18.100	18.300	18.300	32,198
2023-04-11	17.980	18.100	17.960	18.100	18.100	21,227
2023-04-06	17.900	18.040	17.900	17.980	17.980	15,622
2023-04-05	17.980	18.000	17.720	17.720	17.720	18,085
2023-04-04	17.960	18.000	17.740	17.940	17.940	11,943
2023-04-03	18.000	18.140	17.600	17.800	17.800	32,980
2023-03-31	17.940	18.000	17.800	17.940	17.940	34,327
2023-03-30	17.600	17.960	17.600	17.880	17.880	13,277
2023-03-29	17.600	17.960	17.460	17.600	17.600	32,177
2023-03-28	17.520	17.820	17.440	17.700	17.700	22,185
2023-03-27	17.820	17.860	17.440	17.680	17.680	35,533
2023-03-24	17.580	17.900	17.400	17.740	17.740	10,960
2023-03-23	17.600	17.600	17.300	17.480	17.480	12,092
2023-03-22	17.500	17.920	17.500	17.620	17.620	22,836
2023-03-21	17.280	17.660	17.140	17.580	17.580	39,696
2023-03-20	17.200	17.280	17.000	17.260	17.260	11,139
2023-03-17	17.280	17.460	17.000	17.180	17.180	16,503
2023-03-16	16.940	17.400	16.800	17.280	17.280	20,183
2023-03-15	17.440	17.460	16.700	16.960	16.960	39,213
2023-03-14	17.120	17.500	17.120	17.420	17.420	18,662

← NewerPage 15 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.