Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	29.150	30.750	29.050	30.150	30.150	17,068
2026-04-28	29.250	29.300	28.650	29.100	29.100	2,535
2026-04-27	29.500	29.650	28.900	28.900	28.900	8,273
2026-04-24	28.400	29.950	28.400	29.000	29.000	145,567
2026-04-23	28.600	28.600	28.200	28.250	28.250	5,694
2026-04-22	28.200	28.600	28.200	28.550	28.550	8,481
2026-04-21	28.450	28.450	28.050	28.250	28.250	850
2026-04-20	28.500	28.850	28.100	28.500	28.500	12,104
2026-04-17	28.200	29.000	28.150	28.800	28.800	7,826
2026-04-16	28.450	28.600	28.250	28.450	28.450	2,852
2026-04-15	28.400	29.050	28.200	28.500	28.500	3,581
2026-04-14	28.500	29.000	28.150	28.650	28.650	135,553
2026-04-13	28.550	28.550	27.900	28.450	28.450	7,116
2026-04-10	29.400	29.400	27.750	28.600	28.600	8,283
2026-04-09	28.900	28.900	26.900	28.000	28.000	10,223
2026-04-08	29.400	29.400	28.050	28.300	28.300	5,844
2026-04-07	29.250	29.550	28.300	28.300	28.300	14,503
2026-04-02	29.700	29.700	28.500	29.250	29.250	12,573
2026-04-01	29.300	29.850	29.300	29.750	29.750	5,409
2026-03-31	28.800	29.900	28.800	29.300	29.300	9,193
2026-03-30	28.100	29.000	28.100	28.800	28.800	7,438
2026-03-27	29.000	29.000	27.100	28.550	28.550	9,010
2026-03-26	29.000	29.050	28.350	28.600	28.600	6,544
2026-03-25	28.400	29.750	28.400	29.000	29.000	3,168
2026-03-24	28.800	28.850	28.350	28.400	28.400	3,455
2026-03-23	29.300	29.300	28.350	28.650	28.650	14,197
2026-03-20	29.600	29.800	29.450	29.450	29.450	10,221
2026-03-19	29.950	29.950	29.700	29.800	29.800	7,986
2026-03-18	29.800	30.600	29.600	29.750	29.750	15,970
2026-03-17	29.950	29.950	29.450	29.800	29.800	9,512
2026-03-16	29.850	30.000	29.400	29.950	29.950	6,092
2026-03-13	29.000	29.900	28.750	29.900	29.900	9,646
2026-03-12	29.400	29.450	28.950	29.450	29.450	6,920
2026-03-11	30.000	30.000	29.000	29.250	29.250	9,093
2026-03-10	29.450	30.500	29.450	29.800	29.800	8,259
2026-03-09	29.500	29.850	28.500	29.850	29.850	11,568
2026-03-06	30.300	30.350	29.400	29.900	29.900	19,167
2026-03-05	30.050	30.350	30.000	30.300	30.300	8,512
2026-03-04	30.050	30.850	30.000	30.050	30.050	21,108
2026-03-03	30.500	31.300	29.950	30.050	30.050	27,073
2026-03-02	31.500	31.500	30.300	30.500	30.500	12,711
2026-02-27	32.100	32.400	31.100	32.000	32.000	8,989
2026-02-26	30.450	33.000	30.250	31.500	31.500	11,494
2026-02-25	31.200	31.200	30.050	30.300	30.300	5,466
2026-02-24	31.300	31.350	30.850	31.200	31.200	5,242
2026-02-23	30.300	31.800	30.000	31.300	31.300	15,221
2026-02-20	30.050	30.650	29.600	30.650	30.650	13,302
2026-02-19	30.650	30.700	29.550	30.000	30.000	9,079
2026-02-18	30.300	30.900	29.850	30.700	30.700	3,785
2026-02-17	30.350	30.350	30.000	30.050	30.050	421
2026-02-16	30.900	30.900	30.400	30.600	30.600	5,075
2026-02-13	30.450	30.900	29.950	30.150	30.150	2,370
2026-02-12	29.750	30.400	29.500	30.400	30.400	6,905
2026-02-11	29.750	29.850	29.500	29.750	29.750	8,046
2026-02-10	30.200	30.200	29.250	29.700	29.700	7,930
2026-02-09	30.300	30.450	30.000	30.200	30.200	6,104
2026-02-06	30.800	31.000	29.350	30.000	30.000	11,199
2026-02-05	30.400	31.100	30.000	30.750	30.750	11,388
2026-02-04	31.450	31.500	30.400	30.500	30.500	29,469
2026-02-03	31.650	31.650	30.500	31.550	31.550	5,108

← NewerPage 3 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.