Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	17.120	17.500	17.120	17.420	17.420	18,662
2023-03-13	17.300	17.380	16.800	17.180	17.180	55,931
2023-03-10	17.900	17.960	17.500	17.520	17.520	18,601
2023-03-09	17.700	18.000	17.200	17.980	17.980	49,973
2023-03-08	17.000	17.720	16.900	17.700	17.700	57,894
2023-03-07	17.280	17.560	17.160	17.540	17.540	58,202
2023-03-06	16.580	17.260	16.580	17.220	17.220	59,414
2023-03-03	16.320	16.600	16.280	16.580	16.580	37,293
2023-03-02	16.300	16.340	16.100	16.320	16.320	15,883
2023-03-01	16.360	16.360	16.140	16.280	16.280	12,397
2023-02-28	16.300	16.340	16.080	16.300	16.300	12,634
2023-02-27	16.200	16.340	16.040	16.240	16.240	14,673
2023-02-24	16.160	16.280	16.020	16.200	16.200	7,789
2023-02-23	16.180	16.280	16.020	16.140	16.140	12,242
2023-02-22	16.200	16.300	16.000	16.180	16.180	10,596
2023-02-21	16.300	16.400	16.140	16.340	16.340	7,589
2023-02-20	16.320	16.400	16.100	16.400	16.400	10,088
2023-02-17	16.260	16.360	16.100	16.360	16.360	17,421
2023-02-16	16.000	16.340	15.900	16.300	16.300	39,972
2023-02-15	15.900	16.000	15.880	15.900	15.900	20,680
2023-02-14	15.620	15.900	15.620	15.900	15.900	11,346
2023-02-13	15.720	15.900	15.600	15.700	15.700	19,841
2023-02-10	15.880	15.940	15.600	15.760	15.760	14,646
2023-02-09	15.440	15.960	15.440	15.880	15.880	25,029
2023-02-08	15.700	15.860	15.420	15.500	15.500	24,762
2023-02-07	15.880	15.880	15.520	15.700	15.700	13,847
2023-02-06	15.800	16.000	15.520	15.880	15.880	52,246
2023-02-03	15.020	16.200	15.000	15.740	15.740	89,710
2023-02-02	14.880	15.040	14.880	15.020	15.020	23,447
2023-02-01	14.880	15.000	14.860	14.880	14.880	14,406
2023-01-31	15.000	15.000	14.900	14.900	14.900	7,064
2023-01-30	15.000	15.000	14.840	14.980	14.980	7,877
2023-01-27	15.040	15.040	14.920	15.000	15.000	8,152
2023-01-26	14.820	15.000	14.820	15.000	15.000	8,347
2023-01-25	14.860	15.000	14.800	14.900	14.900	16,987
2023-01-24	14.920	15.040	14.880	14.880	14.880	15,445
2023-01-23	14.880	14.900	14.760	14.800	14.800	27,521
2023-01-20	14.800	14.920	14.800	14.860	14.860	14,981
2023-01-19	14.900	14.920	14.740	14.760	14.760	33,444
2023-01-18	14.900	15.000	14.860	14.920	14.920	14,498
2023-01-17	14.900	14.940	14.600	14.920	14.920	14,506
2023-01-16	14.560	15.000	14.560	14.900	14.900	20,853
2023-01-13	14.500	14.600	14.200	14.540	14.540	30,761
2023-01-12	14.600	14.700	14.420	14.580	14.580	16,278
2023-01-11	14.600	14.700	14.440	14.700	14.700	11,243
2023-01-10	14.660	14.840	14.320	14.700	14.700	48,559
2023-01-09	14.740	14.880	14.700	14.760	14.760	35,332
2023-01-05	14.760	15.000	14.740	14.800	14.800	123,932
2023-01-04	14.840	14.900	14.700	14.860	14.860	44,303
2023-01-03	14.960	14.960	14.800	14.840	14.840	42,074
2023-01-02	14.880	14.980	14.880	14.900	14.900	25,237
2022-12-30	15.060	15.080	14.860	15.000	15.000	30,552
2022-12-29	15.000	15.140	14.800	15.080	15.080	17,405
2022-12-28	14.940	15.040	14.740	14.840	14.840	23,030
2022-12-27	15.060	15.060	14.900	15.040	15.040	15,740
2022-12-23	15.060	15.080	14.960	15.080	15.080	12,917
2022-12-22	15.080	15.140	14.900	15.000	15.000	13,519
2022-12-21	15.020	15.080	14.840	15.000	15.000	8,173
2022-12-20	15.200	15.200	14.980	15.080	15.080	10,297
2022-12-19	15.160	15.160	14.740	15.080	15.080	8,294

← NewerPage 16 of 21 · 1,255 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.