Action S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 25.850 | 26.100 | 25.300 | 25.650 | 25.650 | 6,088 |
| 2025-08-05 | 25.450 | 25.900 | 25.300 | 25.900 | 25.900 | 5,582 |
| 2025-08-04 | 26.100 | 26.200 | 24.700 | 25.850 | 25.850 | 13,833 |
| 2025-08-01 | 26.350 | 26.750 | 25.800 | 26.100 | 26.100 | 5,749 |
| 2025-07-31 | 26.200 | 26.700 | 26.000 | 26.350 | 26.350 | 5,651 |
| 2025-07-30 | 26.100 | 26.950 | 26.050 | 26.200 | 26.200 | 5,132 |
| 2025-07-29 | 25.700 | 26.350 | 25.650 | 26.000 | 26.000 | 11,332 |
| 2025-07-28 | 26.500 | 26.500 | 25.350 | 26.000 | 26.000 | 14,189 |
| 2025-07-25 | 27.000 | 27.000 | 26.050 | 26.500 | 26.500 | 9,339 |
| 2025-07-24 | 27.000 | 27.500 | 26.350 | 27.000 | 27.000 | 9,718 |
| 2025-07-23 | 27.300 | 27.300 | 26.750 | 27.050 | 27.050 | 5,275 |
| 2025-07-22 | 26.550 | 27.500 | 26.550 | 27.300 | 27.300 | 20,167 |
| 2025-07-21 | 26.000 | 26.500 | 26.000 | 26.500 | 26.500 | 14,109 |
| 2025-07-18 | 25.900 | 26.000 | 25.750 | 26.000 | 26.000 | 8,243 |
| 2025-07-17 | 25.350 | 25.900 | 25.350 | 25.800 | 25.800 | 11,324 |
| 2025-07-16 | 25.300 | 25.400 | 25.100 | 25.350 | 25.350 | 4,419 |
| 2025-07-15 | 24.700 | 25.300 | 24.600 | 25.200 | 25.200 | 11,627 |
| 2025-07-14 | 24.750 | 25.000 | 24.500 | 24.700 | 24.700 | 14,634 |
| 2025-07-11 | 24.300 | 24.900 | 24.300 | 24.800 | 24.800 | 6,546 |
| 2025-07-10 | 24.350 | 24.900 | 24.250 | 24.250 | 24.250 | 8,520 |
| 2025-07-09 | 24.500 | 24.600 | 24.250 | 24.500 | 24.500 | 5,784 |
| 2025-07-08 | 23.900 | 24.750 | 23.900 | 24.400 | 24.400 | 15,057 |
| 2025-07-07 | 23.500 | 23.900 | 23.450 | 23.900 | 23.900 | 14,467 |
| 2025-07-04 | 23.300 | 23.800 | 23.250 | 23.500 | 23.500 | 9,819 |
| 2025-07-03 | 23.150 | 23.200 | 22.550 | 23.150 | 23.150 | 10,993 |
| 2025-07-02 | 23.000 | 23.350 | 23.000 | 23.150 | 23.150 | 12,472 |
| 2025-07-01 | 23.450 | 23.500 | 23.200 | 23.350 | 23.350 | 7,076 |
| 2025-06-30 | 23.450 | 23.500 | 23.200 | 23.450 | 23.450 | 4,826 |
| 2025-06-27 | 23.450 | 23.500 | 23.300 | 23.400 | 23.400 | 3,698 |
| 2025-06-26 | 23.100 | 23.500 | 23.100 | 23.450 | 23.450 | 13,772 |
| 2025-06-25 | 23.000 | 23.200 | 23.000 | 23.050 | 23.050 | 11,627 |
| 2025-06-24 | 22.700 | 23.050 | 22.650 | 23.000 | 23.000 | 47,835 |
| 2025-06-23 | 22.750 | 22.750 | 21.400 | 22.700 | 22.700 | 6,192 |
| 2025-06-20 | 22.650 | 22.750 | 22.500 | 22.750 | 22.750 | 2,909 |
| 2025-06-18 | 23.100 | 23.100 | 22.500 | 22.600 | 22.600 | 3,466 |
| 2025-06-17 | 22.100 | 23.050 | 22.100 | 22.750 | 22.750 | 5,790 |
| 2025-06-16 | 22.750 | 22.750 | 21.950 | 22.400 | 22.400 | 7,902 |
| 2025-06-13 | 22.900 | 23.000 | 22.500 | 22.650 | 22.650 | 5,877 |
| 2025-06-12 | 23.000 | 23.100 | 22.550 | 22.950 | 22.950 | 1,548 |
| 2025-06-11 | 23.400 | 23.450 | 23.050 | 23.200 | 23.200 | 2,042 |
| 2025-06-10 | 23.000 | 23.500 | 22.650 | 23.400 | 23.400 | 11,099 |
| 2025-06-09 | 23.400 | 23.500 | 22.850 | 23.000 | 23.000 | 9,572 |
| 2025-06-06 | 22.250 | 24.000 | 22.000 | 23.150 | 23.150 | 18,167 |
| 2025-06-05 | 21.950 | 22.700 | 21.950 | 22.450 | 22.450 | 8,548 |
| 2025-06-04 | 21.750 | 22.000 | 21.600 | 22.000 | 22.000 | 10,070 |
| 2025-06-03 | 21.600 | 21.800 | 21.500 | 21.700 | 21.700 | 4,588 |
| 2025-06-02 | 21.850 | 21.950 | 21.250 | 21.600 | 21.600 | 6,194 |
| 2025-05-30 | 21.650 | 22.000 | 21.350 | 21.800 | 21.800 | 9,842 |
| 2025-05-29 | 21.900 | 21.900 | 21.550 | 21.650 | 21.650 | 2,443 |
| 2025-05-28 | 21.900 | 21.900 | 21.600 | 21.700 | 21.700 | 2,532 |
| 2025-05-27 | 21.150 | 21.900 | 21.100 | 21.900 | 21.900 | 13,572 |
| 2025-05-26 | 20.850 | 21.100 | 20.700 | 21.100 | 21.100 | 4,763 |
| 2025-05-23 | 20.750 | 20.900 | 20.500 | 20.750 | 20.750 | 8,284 |
| 2025-05-22 | 20.850 | 21.000 | 20.500 | 20.750 | 20.750 | 15,986 |
| 2025-05-21 | 20.750 | 20.850 | 20.550 | 20.800 | 20.800 | 9,525 |
| 2025-05-20 | 20.450 | 20.650 | 20.350 | 20.500 | 20.500 | 7,702 |
| 2025-05-19 | 20.650 | 20.650 | 20.200 | 20.450 | 20.450 | 10,139 |
| 2025-05-16 | 20.700 | 20.700 | 20.500 | 20.500 | 20.500 | 6,859 |
| 2025-05-15 | 20.800 | 20.800 | 20.550 | 20.750 | 20.750 | 9,275 |
| 2025-05-14 | 20.950 | 20.950 | 20.650 | 20.850 | 20.850 | 11,987 |
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.