Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	13.480	13.700	13.480	13.560	13.560	9,217
2022-09-20	13.520	13.620	13.520	13.520	13.520	28,341
2022-09-19	13.400	13.600	13.400	13.540	13.540	14,216
2022-09-16	13.600	13.620	13.040	13.620	13.620	17,965
2022-09-15	13.520	13.640	13.520	13.620	13.620	9,293
2022-09-14	13.400	13.600	13.380	13.520	13.520	15,927
2022-09-13	13.460	13.720	13.460	13.600	13.600	22,767
2022-09-12	13.560	13.740	13.480	13.680	13.680	16,987
2022-09-09	13.520	13.580	13.420	13.580	13.580	21,974
2022-09-08	13.480	13.580	13.400	13.540	13.540	18,543
2022-09-07	13.460	13.500	13.280	13.500	13.500	11,433
2022-09-06	13.280	13.460	13.280	13.460	13.460	28,234
2022-09-05	13.400	13.440	13.200	13.380	13.380	12,966
2022-09-02	13.420	13.440	13.260	13.400	13.400	17,606
2022-09-01	13.340	13.660	12.960	13.400	13.400	47,495
2022-08-31	13.460	13.600	13.240	13.420	13.420	26,853
2022-08-30	13.280	13.660	13.220	13.480	13.480	18,743
2022-08-29	13.820	13.820	12.860	13.400	13.400	49,787
2022-08-26	13.840	13.920	13.820	13.900	13.900	9,573
2022-08-25	13.980	14.000	13.840	13.980	13.980	21,044
2022-08-24	13.920	14.000	13.880	14.000	14.000	9,203
2022-08-23	13.940	14.000	13.820	13.920	13.920	45,774
2022-08-22	14.000	14.000	13.800	13.940	13.940	73,457
2022-08-19	14.060	14.120	13.820	13.900	13.900	40,470
2022-08-18	14.100	14.160	14.020	14.160	14.160	14,128
2022-08-17	14.140	14.200	14.020	14.060	14.060	28,732
2022-08-16	14.000	14.100	13.920	14.020	14.020	31,722
2022-08-12	13.800	13.960	13.720	13.880	13.880	42,904
2022-08-11	13.400	13.760	13.400	13.700	13.700	58,120
2022-08-10	13.400	13.460	13.360	13.460	13.460	11,651
2022-08-09	13.480	13.480	13.300	13.400	13.400	11,214
2022-08-08	13.220	13.480	13.200	13.420	13.420	36,252
2022-08-05	13.160	13.260	13.060	13.200	13.200	17,242
2022-08-04	13.100	13.260	13.020	13.020	13.020	17,658
2022-08-03	13.260	13.280	13.120	13.280	13.280	2,466
2022-08-02	13.180	13.300	13.100	13.220	13.220	6,167
2022-08-01	13.000	13.280	12.960	13.260	13.260	29,624
2022-07-29	12.980	13.100	12.980	13.000	13.000	13,114
2022-07-28	13.020	13.060	12.960	13.040	13.040	6,513
2022-07-27	13.000	13.080	12.920	13.020	13.020	10,586
2022-07-26	12.900	13.040	12.900	13.040	13.040	12,457
2022-07-25	12.900	13.040	12.880	12.900	12.900	16,998
2022-07-22	12.920	13.000	12.800	12.900	12.900	14,712
2022-07-21	12.700	12.900	12.700	12.900	12.900	10,140
2022-07-20	12.800	12.880	12.720	12.860	12.860	9,362
2022-07-19	12.720	12.800	12.560	12.800	12.800	17,195
2022-07-18	12.560	12.720	12.520	12.720	12.720	41,255
2022-07-15	12.620	12.700	12.540	12.640	12.640	14,208
2022-07-14	12.700	12.720	12.420	12.680	12.680	32,619
2022-07-13	12.680	12.700	12.520	12.680	12.680	18,952
2022-07-12	12.620	12.700	12.340	12.460	12.460	49,752
2022-07-11	12.600	12.760	12.480	12.720	12.720	24,448
2022-07-08	12.700	12.800	12.400	12.600	12.600	32,193
2022-07-07	12.700	12.780	12.480	12.780	12.780	32,851
2022-07-06	12.760	12.900	12.500	12.720	12.720	31,716
2022-07-05	12.600	12.900	12.600	12.860	12.860	28,283
2022-07-04	12.640	12.700	12.000	12.580	12.580	35,275
2022-07-01	12.600	12.800	12.600	12.760	12.760	19,603
2022-06-30	12.500	12.780	12.400	12.700	12.700	32,283
2022-06-29	12.580	12.600	12.400	12.580	12.580	10,515

← NewerPage 18 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.