Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	14.700	15.000	14.300	14.950	14.950	49,076
2022-01-03	14.600	14.800	14.450	14.700	14.700	28,516
2021-12-30	14.750	14.800	14.450	14.750	14.750	49,935
2021-12-29	14.350	14.750	14.250	14.750	14.750	157,015
2021-12-28	13.900	14.500	13.600	14.250	14.250	393,290
2021-12-27	13.900	13.900	13.300	13.750	13.750	45,635
2021-12-23	14.250	14.250	13.800	13.950	13.950	19,156
2021-12-22	13.750	14.400	13.400	14.000	14.000	53,229
2021-12-21	13.650	13.850	13.150	13.600	13.600	37,442
2021-12-20	13.200	13.500	12.650	13.500	13.500	102,487
2021-12-17	13.150	13.500	13.150	13.400	13.400	23,378
2021-12-16	13.400	13.900	12.950	13.500	13.500	137,614
2021-12-15	13.800	13.800	13.200	13.350	13.350	118,359
2021-12-14	14.200	14.200	13.600	13.800	13.800	52,196
2021-12-13	14.850	15.000	13.850	13.900	13.900	71,780
2021-12-10	15.000	15.150	14.700	14.850	14.850	38,502
2021-12-09	14.600	15.250	14.450	14.850	14.850	137,510
2021-12-08	14.800	15.300	14.250	14.650	14.650	120,122
2021-12-07	13.350	14.400	13.150	14.300	14.300	110,081
2021-12-06	13.350	13.450	12.850	13.200	13.200	43,134
2021-12-03	13.600	13.600	13.200	13.300	13.300	25,496
2021-12-02	13.500	13.700	13.350	13.500	13.500	21,547
2021-12-01	13.450	13.650	13.400	13.500	13.500	21,676
2021-11-30	13.450	13.600	12.850	13.450	13.450	68,758
2021-11-29	13.150	13.750	13.150	13.550	13.550	66,613
2021-11-26	13.450	13.450	12.850	13.300	13.300	93,661
2021-11-25	13.450	13.750	13.450	13.500	13.500	24,781
2021-11-24	13.750	13.750	13.250	13.550	13.550	50,902
2021-11-23	13.950	14.100	13.300	13.700	13.700	78,819
2021-11-22	14.300	14.400	13.750	13.950	13.950	55,324
2021-11-19	14.750	14.800	13.850	14.300	14.300	85,192
2021-11-18	15.350	15.400	14.300	14.550	14.550	57,431
2021-11-17	14.600	15.400	14.400	15.350	15.350	63,701
2021-11-16	14.500	14.900	14.200	14.600	14.600	43,626
2021-11-15	14.300	14.550	14.100	14.150	14.150	25,100
2021-11-12	14.100	14.300	13.950	14.100	14.100	24,939
2021-11-10	14.400	14.650	13.700	14.100	14.100	59,737
2021-11-09	15.000	15.000	14.200	14.400	14.400	58,151
2021-11-08	15.200	15.300	14.700	14.900	14.900	26,508
2021-11-05	14.800	15.600	14.800	15.200	15.200	61,005
2021-11-04	14.050	15.000	13.900	15.000	15.000	55,533
2021-11-03	14.450	14.450	14.000	14.100	14.100	68,117
2021-11-02	14.400	14.950	14.100	14.300	14.300	48,773
2021-10-29	14.650	15.000	14.600	14.800	14.800	23,584
2021-10-28	14.550	14.600	14.350	14.600	14.600	42,866
2021-10-27	15.150	15.200	14.300	14.500	14.500	66,871
2021-10-26	15.200	15.450	15.050	15.100	15.100	14,688
2021-10-25	15.250	15.350	15.000	15.200	15.200	20,253
2021-10-22	15.600	15.700	14.800	15.000	15.000	112,481
2021-10-21	16.050	16.250	14.500	15.600	15.600	169,155
2021-10-20	16.050	16.100	15.850	16.000	16.000	27,695
2021-10-19	16.100	16.100	15.800	16.050	16.050	31,314
2021-10-18	16.200	16.200	15.850	16.100	16.100	44,839
2021-10-15	16.000	16.350	15.900	16.200	16.200	22,679
2021-10-14	16.400	16.550	15.800	16.050	16.050	61,238

← NewerPage 21 of 21 · 1,255 trading days

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.