Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	43.600	43.600	42.550	42.800	42.800	8,864
2026-07-23	44.000	44.000	43.400	43.600	43.600	3,075
2026-07-22	44.400	44.400	43.400	44.000	44.000	3,370
2026-07-21	42.400	44.500	42.400	44.400	44.400	41,477
2026-07-20	41.300	42.400	41.300	42.400	42.400	4,978
2026-07-17	41.500	41.500	39.200	40.850	40.850	8,326
2026-07-16	42.650	42.700	41.200	41.700	41.700	3,336
2026-07-15	43.100	43.150	40.850	42.750	42.750	11,459
2026-07-14	43.500	43.600	42.500	43.200	43.200	7,982
2026-07-13	42.000	43.450	42.000	43.200	43.200	22,452
2026-07-10	42.300	42.300	41.500	42.000	42.000	3,804
2026-07-09	40.800	42.300	40.500	42.300	42.300	10,616
2026-07-08	40.600	40.900	40.400	40.800	40.800	4,453
2026-07-07	40.800	40.900	40.000	40.550	40.550	5,732
2026-07-06	39.800	40.800	39.800	40.800	40.800	9,890
2026-07-03	39.850	39.900	39.500	39.800	39.800	9,529
2026-07-02	39.750	39.850	39.250	39.850	39.850	8,432
2026-07-01	38.000	39.800	38.000	39.650	39.650	10,602
2026-06-30	37.800	38.000	37.550	38.000	38.000	3,680
2026-06-29	37.250	37.900	36.500	37.800	37.800	5,644
2026-06-26	36.300	38.000	36.300	37.300	37.300	17,066
2026-06-25	35.300	36.350	35.300	36.350	36.350	11,213
2026-06-24	36.250	36.550	35.350	35.350	35.350	13,670
2026-06-23	36.350	36.550	36.000	36.400	36.400	11,131
2026-06-22	36.750	36.800	36.000	36.550	36.550	6,712
2026-06-19	36.450	37.050	36.450	36.800	36.800	3,714
2026-06-18	35.700	36.800	35.500	36.450	36.450	8,246
2026-06-17	36.200	36.700	36.050	36.500	36.500	9,963
2026-06-16	36.600	37.250	35.550	37.200	37.200	6,975
2026-06-15	36.100	37.600	35.200	35.950	35.950	11,630
2026-06-12	36.250	36.450	36.000	36.050	36.050	2,461
2026-06-11	35.000	35.950	34.650	35.950	35.950	4,806
2026-06-10	35.000	35.350	34.000	34.850	34.850	6,983
2026-06-09	36.450	36.450	34.200	35.150	35.150	13,473
2026-06-08	36.450	36.750	35.650	36.450	36.450	3,929
2026-06-05	36.800	37.250	36.200	36.450	36.450	4,560
2026-06-03	36.350	37.650	36.350	36.500	36.500	10,045
2026-06-02	36.000	36.500	35.600	36.350	36.350	3,566
2026-06-01	36.000	36.400	35.150	35.950	35.950	6,855
2026-05-29	36.500	37.000	35.500	35.900	35.900	4,235
2026-05-28	36.600	36.900	35.500	36.500	36.500	8,038
2026-05-27	36.050	36.050	35.200	35.600	35.600	7,443
2026-05-26	37.650	37.950	35.400	36.050	36.050	16,521
2026-05-25	36.500	37.800	36.350	37.650	37.650	16,947
2026-05-22	35.400	36.500	34.550	36.250	36.250	21,727
2026-05-21	35.000	35.200	34.100	34.950	34.950	14,527
2026-05-20	32.500	34.400	32.500	34.000	34.000	43,291
2026-05-19	31.100	31.500	31.050	31.350	31.350	6,743
2026-05-18	30.400	31.250	30.400	31.000	31.000	11,191
2026-05-15	30.500	31.000	29.950	30.400	30.400	6,226
2026-05-14	29.350	31.400	29.350	30.200	30.200	34,191
2026-05-13	29.100	29.700	29.100	29.550	29.550	5,641
2026-05-12	29.850	29.900	29.000	29.500	29.500	5,522
2026-05-11	30.050	30.050	29.500	29.900	29.900	74,018
2026-05-08	29.850	30.250	29.850	30.000	30.000	4,615
2026-05-07	30.050	30.600	29.400	29.850	29.850	5,666
2026-05-06	29.650	30.250	29.500	30.050	30.050	6,649
2026-05-05	29.800	29.800	29.500	29.650	29.650	3,489
2026-05-04	30.000	30.000	29.500	29.900	29.900	3,722
2026-04-30	30.200	30.250	29.900	30.000	30.000	4,662

← NewerPage 2 of 5 · 249 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.