Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	30.500	30.900	30.500	30.850	30.850	4,559
2025-10-29	30.850	30.850	30.300	30.600	30.600	3,223
2025-10-28	30.900	30.900	30.800	30.900	30.900	5,583
2025-10-27	30.700	30.900	30.650	30.850	30.850	13,172
2025-10-24	30.750	30.800	30.500	30.800	30.800	5,973
2025-10-23	30.450	30.800	30.100	30.800	30.800	3,100
2025-10-22	30.500	30.800	30.500	30.750	30.750	12,680
2025-10-21	30.100	30.400	30.050	30.400	30.400	6,601
2025-10-20	29.500	30.400	29.000	29.950	29.950	7,506
2025-10-17	30.000	30.250	29.000	29.400	29.400	6,057
2025-10-16	29.250	30.050	28.300	29.600	29.600	35,300
2025-10-15	29.350	29.450	28.600	29.250	29.250	8,781
2025-10-14	30.150	30.150	28.900	29.150	29.150	9,990
2025-10-13	30.300	30.300	29.850	29.850	29.850	6,322
2025-10-10	29.100	30.500	29.000	29.900	29.900	19,708
2025-10-09	28.900	29.350	28.600	29.250	29.250	4,069
2025-10-08	29.600	29.700	28.600	29.050	29.050	5,720
2025-10-07	29.350	29.750	29.000	29.400	29.400	11,935
2025-10-06	28.300	29.500	28.050	29.400	29.400	59,486
2025-10-03	27.500	28.300	27.500	28.150	28.150	37,378
2025-10-02	27.200	27.500	27.150	27.500	27.500	10,139
2025-10-01	26.350	27.200	26.350	27.200	27.200	54,398
2025-09-30	27.000	27.000	26.100	26.300	26.300	57,298
2025-09-29	26.600	27.000	26.500	26.950	26.950	2,680
2025-09-26	26.550	26.850	26.550	26.800	26.800	3,276
2025-09-25	26.800	26.900	26.600	26.600	26.600	799
2025-09-24	26.800	26.900	26.600	26.850	26.850	1,919
2025-09-23	26.700	26.900	26.400	26.800	26.800	2,764
2025-09-22	27.000	27.100	26.450	26.700	26.700	3,930
2025-09-19	26.400	27.200	26.400	27.000	27.000	8,363
2025-09-18	27.000	27.050	26.500	26.950	26.950	3,060
2025-09-17	26.400	27.050	26.400	27.000	27.000	2,424
2025-09-16	27.050	27.100	26.700	26.700	26.700	2,378
2025-09-15	26.750	27.100	26.750	27.050	27.050	5,442
2025-09-12	27.000	27.050	26.700	26.750	26.750	2,639
2025-09-11	26.600	26.950	26.500	26.700	26.700	23,146
2025-09-10	27.100	27.100	26.400	26.600	26.600	5,968
2025-09-09	27.050	27.100	26.950	27.100	27.100	2,649
2025-09-08	27.000	27.100	26.950	27.050	27.050	4,613
2025-09-05	27.150	27.150	26.800	27.000	27.000	9,974
2025-09-04	27.100	27.200	26.950	27.150	27.150	4,358
2025-09-03	26.950	27.200	26.850	27.050	27.050	5,977
2025-09-02	26.350	27.200	26.350	26.950	26.950	9,761
2025-09-01	26.450	26.600	26.000	26.300	26.300	5,079
2025-08-29	26.200	26.300	25.950	26.000	26.000	2,260
2025-08-28	26.300	26.300	25.900	25.950	25.950	7,445
2025-08-27	25.900	26.150	25.500	25.900	25.900	3,699
2025-08-26	26.400	26.650	25.950	25.950	25.950	2,346
2025-08-25	26.200	26.550	26.200	26.500	26.500	5,290
2025-08-22	26.500	26.650	26.100	26.100	26.100	3,918
2025-08-21	26.600	26.650	26.500	26.600	26.600	2,748
2025-08-20	26.700	26.700	26.450	26.550	26.550	2,575
2025-08-19	26.200	26.700	25.500	26.700	26.700	5,266
2025-08-18	26.500	26.500	25.900	26.000	26.000	2,261
2025-08-14	26.300	26.550	26.300	26.550	26.550	2,441
2025-08-13	26.350	26.500	25.600	26.300	26.300	3,613
2025-08-12	26.500	26.500	26.300	26.300	26.300	3,544
2025-08-11	26.250	26.500	26.050	26.500	26.500	4,152
2025-08-08	26.450	26.500	26.050	26.300	26.300	1,121
2025-08-07	25.350	26.350	25.250	26.300	26.300	6,421

← NewerPage 5 of 21 · 1,253 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.