Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	14.920	15.220	14.800	15.080	15.080	20,977
2022-12-15	15.020	15.100	14.900	14.960	14.960	16,652
2022-12-14	15.100	15.180	15.020	15.080	15.080	4,744
2022-12-13	15.020	15.180	14.980	15.100	15.100	16,553
2022-12-12	15.180	15.260	15.040	15.060	15.060	39,866
2022-12-09	15.000	15.300	14.980	15.160	15.160	58,884
2022-12-08	14.660	14.940	14.660	14.940	14.940	18,597
2022-12-07	14.700	14.980	14.600	14.700	14.700	22,508
2022-12-06	14.700	14.940	14.620	14.640	14.640	30,835
2022-12-05	14.900	15.060	14.560	14.840	14.840	56,566
2022-12-02	15.080	15.080	14.900	15.020	15.020	18,877
2022-12-01	15.000	15.120	14.860	14.980	14.980	33,245
2022-11-30	14.800	15.240	14.800	15.020	15.020	37,126
2022-11-29	15.100	15.100	14.740	14.900	14.900	18,648
2022-11-28	14.700	15.300	14.700	15.100	15.100	74,264
2022-11-25	14.460	14.800	14.380	14.700	14.700	62,023
2022-11-24	14.000	14.800	13.920	14.480	14.480	181,905
2022-11-23	13.900	14.060	13.900	14.000	14.000	38,252
2022-11-22	14.020	14.080	13.920	13.920	13.920	14,484
2022-11-21	14.120	14.120	14.000	14.080	14.080	18,495
2022-11-18	14.140	14.140	14.000	14.120	14.120	25,058
2022-11-17	14.140	14.140	14.000	14.140	14.140	17,377
2022-11-16	13.880	14.200	13.880	14.140	14.140	64,965
2022-11-15	14.120	14.120	13.780	13.880	13.880	88,709
2022-11-14	13.900	14.100	13.860	14.000	14.000	29,679
2022-11-10	14.000	14.000	13.860	14.000	14.000	19,976
2022-11-09	14.160	14.160	13.800	14.000	14.000	14,781
2022-11-08	13.700	14.180	13.700	14.160	14.160	17,786
2022-11-07	14.000	14.380	13.680	13.680	13.680	70,012
2022-11-04	14.200	14.200	13.960	14.160	14.160	34,836
2022-11-03	14.380	14.440	14.000	14.100	14.100	33,364
2022-11-02	14.000	14.440	13.900	14.380	14.380	75,296
2022-10-31	13.980	14.200	13.820	14.000	14.000	42,320
2022-10-28	13.600	13.980	13.600	13.960	13.960	16,075
2022-10-27	13.420	13.800	13.420	13.600	13.600	25,035
2022-10-26	13.360	13.500	13.320	13.400	13.400	8,523
2022-10-25	13.280	13.500	13.280	13.400	13.400	4,494
2022-10-24	13.260	13.480	13.260	13.300	13.300	3,256
2022-10-21	13.400	13.500	13.320	13.500	13.500	4,215
2022-10-20	13.480	13.500	13.360	13.480	13.480	3,733
2022-10-19	13.440	13.500	13.360	13.400	13.400	8,059
2022-10-18	13.440	13.600	13.300	13.420	13.420	26,444
2022-10-17	13.580	13.620	13.420	13.500	13.500	12,268
2022-10-14	13.220	13.500	13.200	13.500	13.500	14,476
2022-10-13	13.100	13.400	13.020	13.280	13.280	44,516
2022-10-12	13.500	13.500	13.400	13.480	13.480	5,667
2022-10-11	13.380	13.560	13.360	13.360	13.360	20,034
2022-10-10	13.420	13.500	13.400	13.400	13.400	21,055
2022-10-07	13.500	13.640	13.420	13.440	13.440	29,107
2022-10-06	13.560	13.680	13.500	13.500	13.500	20,260
2022-10-05	13.780	13.780	13.540	13.580	13.580	15,378
2022-10-04	13.640	13.780	13.520	13.780	13.780	44,065
2022-10-03	13.800	13.800	13.120	13.780	13.780	53,434
2022-09-30	13.800	13.800	13.640	13.720	13.720	22,487
2022-09-29	14.080	14.120	13.700	13.720	13.720	37,543
2022-09-28	13.900	14.080	13.840	14.080	14.080	72,115
2022-09-27	13.560	13.760	13.560	13.760	13.760	14,628
2022-09-26	13.700	13.860	13.520	13.700	13.700	38,222
2022-09-23	13.780	13.900	13.600	13.800	13.800	26,794
2022-09-22	13.620	13.760	13.620	13.760	13.760	5,725

← NewerPage 17 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.