Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	12.500	12.820	12.380	12.600	12.600	19,196
2022-06-27	12.680	12.860	12.500	12.660	12.660	19,513
2022-06-24	12.400	12.740	12.260	12.680	12.680	22,393
2022-06-23	12.500	12.500	12.220	12.440	12.440	6,163
2022-06-22	12.380	12.500	12.260	12.500	12.500	36,221
2022-06-21	12.200	12.460	12.020	12.360	12.360	40,526
2022-06-20	12.080	12.220	12.000	12.200	12.200	23,307
2022-06-17	11.960	12.100	11.900	12.080	12.080	14,622
2022-06-15	12.060	12.100	11.960	12.000	12.000	28,356
2022-06-14	12.060	12.180	11.920	12.060	12.060	28,548
2022-06-13	12.300	12.300	12.000	12.080	12.080	82,180
2022-06-10	12.420	12.420	12.100	12.360	12.360	29,285
2022-06-09	12.300	12.460	12.200	12.420	12.420	19,503
2022-06-08	12.540	12.540	12.240	12.380	12.380	28,194
2022-06-07	12.140	12.580	11.900	12.480	12.480	34,482
2022-06-06	11.940	12.220	11.920	12.140	12.140	30,605
2022-06-03	11.980	12.020	11.800	11.840	11.840	16,254
2022-06-02	11.980	12.000	11.800	11.960	11.960	18,908
2022-06-01	12.100	12.300	11.840	12.040	12.040	23,025
2022-05-31	11.500	12.280	11.320	12.240	12.240	44,024
2022-05-30	11.080	11.540	11.040	11.500	11.500	22,570
2022-05-27	11.300	11.300	11.000	11.100	11.100	12,619
2022-05-26	11.160	11.240	11.000	11.240	11.240	8,946
2022-05-25	11.000	11.140	11.000	11.120	11.120	9,618
2022-05-24	11.300	11.320	10.640	11.100	11.100	67,632
2022-05-23	11.400	11.780	11.400	11.500	11.500	32,569
2022-05-20	11.240	11.340	11.120	11.340	11.340	10,815
2022-05-19	11.100	11.360	11.040	11.240	11.240	20,816
2022-05-18	11.060	11.400	11.060	11.400	11.400	14,623
2022-05-17	11.400	11.400	10.920	11.040	11.040	38,230
2022-05-16	11.440	11.460	11.120	11.380	11.380	25,150
2022-05-13	10.960	11.280	10.800	11.180	11.180	13,129
2022-05-12	10.920	11.100	10.500	10.820	10.820	44,641
2022-05-11	11.180	11.180	10.900	11.060	11.060	11,954
2022-05-10	11.000	11.200	10.800	11.020	11.020	21,199
2022-05-09	11.200	11.300	10.880	11.000	11.000	15,733
2022-05-06	11.000	11.320	10.800	11.200	11.200	28,257
2022-05-05	11.400	11.800	11.000	11.100	11.100	55,407
2022-05-04	11.280	11.680	11.240	11.320	11.320	21,625
2022-05-02	11.260	11.540	11.180	11.280	11.280	28,728
2022-04-29	11.300	11.460	11.200	11.240	11.240	16,743
2022-04-28	11.440	11.560	11.200	11.200	11.200	24,640
2022-04-27	11.380	11.440	11.260	11.260	11.260	21,226
2022-04-26	11.900	11.980	11.500	11.500	11.500	42,076
2022-04-25	12.100	12.320	11.380	11.760	11.760	62,640
2022-04-22	12.440	12.560	12.100	12.140	12.140	36,303
2022-04-21	12.780	12.960	12.300	12.400	12.400	37,157
2022-04-20	12.700	13.000	12.300	12.780	12.780	73,110
2022-04-19	12.500	12.800	12.260	12.700	12.700	23,336
2022-04-14	12.980	13.060	12.400	12.640	12.640	86,300
2022-04-13	13.000	13.460	12.580	13.080	13.080	59,164
2022-04-12	13.250	13.400	12.950	13.050	13.050	60,619
2022-04-11	13.500	13.650	13.150	13.400	13.400	20,835
2022-04-08	13.600	13.900	13.400	13.600	13.600	5,140
2022-04-07	13.650	13.750	13.400	13.600	13.600	10,637
2022-04-06	14.000	14.050	13.400	13.600	13.600	60,343
2022-04-05	14.300	14.350	13.900	14.150	14.150	46,298
2022-04-04	14.000	14.300	13.800	14.300	14.300	93,240
2022-04-01	14.150	14.200	13.850	14.000	14.000	38,557
2022-03-31	13.800	14.250	13.650	14.000	14.000	92,486

← NewerPage 19 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.