Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	13.800	13.800	13.500	13.650	13.650	36,755
2022-03-29	13.700	14.000	13.600	13.750	13.750	72,916
2022-03-28	12.500	13.750	12.400	13.700	13.700	163,615
2022-03-25	12.300	12.500	12.250	12.500	12.500	12,566
2022-03-24	12.550	12.550	12.250	12.250	12.250	36,991
2022-03-23	12.400	12.650	12.400	12.550	12.550	26,996
2022-03-22	12.600	12.650	12.250	12.500	12.500	33,160
2022-03-21	11.750	12.750	11.600	12.450	12.450	132,833
2022-03-18	11.800	12.000	11.650	11.900	11.900	23,823
2022-03-17	11.750	12.300	11.550	11.900	11.900	84,444
2022-03-16	11.500	11.700	11.400	11.700	11.700	150,356
2022-03-15	11.550	11.700	11.550	11.550	11.550	9,085
2022-03-14	11.800	11.800	11.550	11.550	11.550	28,432
2022-03-11	11.550	12.200	11.400	11.800	11.800	176,774
2022-03-10	11.800	11.950	11.000	11.550	11.550	23,047
2022-03-09	11.250	11.900	11.250	11.700	11.700	46,455
2022-03-08	10.250	11.100	10.250	11.100	11.100	43,096
2022-03-07	10.500	10.550	9.660	10.550	10.550	95,744
2022-03-04	11.000	11.000	10.500	10.550	10.550	33,208
2022-03-03	10.900	11.000	10.600	10.900	10.900	32,286
2022-03-02	11.400	11.400	10.600	10.900	10.900	40,198
2022-03-01	10.800	11.700	10.500	10.950	10.950	41,331
2022-02-28	10.300	10.900	10.300	10.900	10.900	37,428
2022-02-25	10.000	10.700	9.900	10.500	10.500	86,410
2022-02-24	10.000	10.700	9.060	9.700	9.700	243,878
2022-02-23	11.200	11.350	11.000	11.000	11.000	76,475
2022-02-22	10.600	11.350	10.200	11.250	11.250	64,845
2022-02-21	11.200	11.400	10.400	10.850	10.850	82,098
2022-02-18	11.300	11.500	11.000	11.250	11.250	55,733
2022-02-17	11.900	11.950	11.300	11.500	11.500	62,242
2022-02-16	12.200	12.300	11.850	12.000	12.000	19,750
2022-02-15	11.950	12.400	11.950	12.200	12.200	36,609
2022-02-14	11.900	11.950	11.250	11.950	11.950	142,410
2022-02-11	12.650	12.900	12.400	12.600	12.600	33,695
2022-02-10	12.850	13.000	12.750	12.900	12.900	16,588
2022-02-09	12.700	13.000	12.600	12.850	12.850	16,713
2022-02-08	12.900	12.900	12.550	12.800	12.800	33,609
2022-02-07	13.000	13.000	12.650	12.950	12.950	12,713
2022-02-04	13.200	13.200	12.750	12.950	12.950	129,152
2022-02-03	13.000	13.200	12.800	13.000	13.000	40,236
2022-02-02	12.650	13.100	12.500	13.100	13.100	38,808
2022-02-01	12.450	12.650	11.950	12.650	12.650	17,049
2022-01-31	12.600	12.700	12.200	12.450	12.450	22,334
2022-01-28	12.750	12.750	12.300	12.300	12.300	19,967
2022-01-27	12.700	12.850	12.300	12.750	12.750	23,349
2022-01-26	12.100	12.850	12.100	12.700	12.700	45,855
2022-01-25	11.550	12.500	11.550	12.100	12.100	114,171
2022-01-24	12.700	12.800	11.450	11.550	11.550	220,135
2022-01-21	13.100	13.350	12.700	12.850	12.850	119,280
2022-01-20	13.600	13.650	13.100	13.400	13.400	67,071
2022-01-19	13.500	13.650	13.200	13.600	13.600	57,201
2022-01-18	13.800	13.950	13.450	13.600	13.600	52,728
2022-01-17	14.050	14.050	13.800	13.900	13.900	51,333
2022-01-14	14.100	14.300	14.000	14.050	14.050	15,548
2022-01-13	14.500	14.500	14.100	14.300	14.300	22,078
2022-01-12	14.400	14.500	14.050	14.500	14.500	22,622
2022-01-11	14.500	14.500	13.950	14.450	14.450	45,602
2022-01-10	14.500	14.850	14.250	14.300	14.300	44,252
2022-01-07	14.700	14.700	14.300	14.400	14.400	35,786
2022-01-05	15.000	15.000	14.350	14.700	14.700	26,288

← NewerPage 20 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.