Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	32.350	32.350	30.300	31.650	31.650	10,517
2026-01-30	32.000	32.450	31.900	32.250	32.250	3,172
2026-01-29	32.700	32.700	32.000	32.300	32.300	2,759
2026-01-28	32.700	32.700	31.800	32.300	32.300	2,820
2026-01-27	32.750	32.750	32.050	32.600	32.600	3,539
2026-01-26	32.300	32.750	31.950	32.450	32.450	4,561
2026-01-23	32.750	32.750	32.000	32.300	32.300	803
2026-01-22	31.800	32.900	31.700	32.800	32.800	4,255
2026-01-21	32.350	32.400	31.400	32.000	32.000	6,713
2026-01-20	32.500	32.600	32.100	32.350	32.350	2,048
2026-01-19	32.850	32.850	32.300	32.650	32.650	2,360
2026-01-16	32.600	32.950	32.200	32.900	32.900	4,389
2026-01-15	32.800	33.850	32.600	32.600	32.600	18,537
2026-01-14	32.650	33.200	32.500	32.700	32.700	4,848
2026-01-13	33.250	33.300	33.000	33.000	33.000	4,101
2026-01-12	32.650	33.150	32.600	33.150	33.150	6,470
2026-01-09	33.200	33.250	32.200	32.650	32.650	6,232
2026-01-08	32.950	33.200	32.350	33.200	33.200	9,283
2026-01-07	33.200	33.250	32.500	33.000	33.000	9,002
2026-01-05	32.200	33.200	31.950	33.200	33.200	25,739
2026-01-02	31.500	32.300	31.100	31.950	31.950	18,274
2025-12-30	30.600	31.800	30.500	31.500	31.500	15,116
2025-12-29	30.300	30.600	29.500	30.600	30.600	5,988
2025-12-23	30.400	30.400	29.900	29.950	29.950	5,468
2025-12-22	30.300	30.300	29.900	30.250	30.250	4,114
2025-12-19	30.450	30.500	30.250	30.300	30.300	2,549
2025-12-18	30.300	30.500	29.900	30.400	30.400	6,839
2025-12-17	30.500	30.500	29.800	30.400	30.400	4,348
2025-12-16	30.100	30.500	30.100	30.250	30.250	5,304
2025-12-15	30.550	30.600	29.150	30.100	30.100	13,344
2025-12-12	30.700	30.750	30.450	30.550	30.550	5,748
2025-12-11	30.900	30.900	30.500	30.700	30.700	2,267
2025-12-10	30.800	30.900	30.700	30.850	30.850	2,664
2025-12-09	30.450	30.900	30.250	30.800	30.800	5,431
2025-12-08	30.600	30.700	30.100	30.450	30.450	5,323
2025-12-05	30.350	30.700	30.350	30.350	30.350	5,613
2025-12-04	30.700	30.800	29.900	30.350	30.350	5,362
2025-12-03	30.850	30.900	30.500	30.800	30.800	5,150
2025-12-02	30.450	30.900	30.200	30.900	30.900	9,015
2025-12-01	30.500	30.900	29.950	30.450	30.450	11,233
2025-11-28	29.800	30.000	29.050	29.950	29.950	2,392
2025-11-27	30.350	30.350	29.400	29.800	29.800	2,114
2025-11-26	30.150	30.450	28.200	30.000	30.000	6,371
2025-11-25	30.350	30.350	29.400	30.000	30.000	2,751
2025-11-24	30.000	30.400	29.900	29.950	29.950	2,803
2025-11-21	30.300	30.600	29.750	30.000	30.000	2,734
2025-11-20	30.850	30.900	30.550	30.650	30.650	15,305
2025-11-19	29.300	30.900	29.300	30.850	30.850	11,281
2025-11-18	29.350	30.300	29.050	29.700	29.700	9,359
2025-11-17	30.500	30.800	29.000	29.950	29.950	4,708
2025-11-14	30.700	30.800	30.100	30.500	30.500	9,144
2025-11-13	30.750	30.750	30.500	30.700	30.700	3,367
2025-11-12	30.700	31.000	30.500	30.750	30.750	3,089
2025-11-10	30.400	30.850	30.000	30.700	30.700	2,686
2025-11-07	30.450	30.700	30.300	30.400	30.400	3,655
2025-11-06	30.450	30.600	30.300	30.450	30.450	4,149
2025-11-05	30.700	30.700	30.200	30.450	30.450	5,903
2025-11-04	30.900	30.900	30.500	30.700	30.700	3,000
2025-11-03	30.750	30.900	30.350	30.750	30.750	4,435
2025-10-31	30.750	30.850	30.500	30.750	30.750	2,778

← NewerPage 4 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.