Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	20.950	20.950	20.650	20.850	20.850	11,987
2025-05-13	21.300	21.300	20.800	21.000	21.000	6,398
2025-05-12	21.250	21.300	21.050	21.300	21.300	4,475
2025-05-09	21.300	21.300	21.050	21.200	21.200	7,385
2025-05-08	21.150	21.250	21.000	21.000	21.000	4,822
2025-05-07	21.200	21.200	21.000	21.100	21.100	10,918
2025-05-06	21.250	21.400	20.000	21.000	21.000	38,524
2025-05-05	21.000	21.400	20.900	21.150	21.150	21,341
2025-05-02	20.900	21.100	20.300	21.000	21.000	28,321
2025-04-30	21.000	21.150	18.900	21.000	21.000	11,282
2025-04-29	20.900	21.050	20.900	21.050	21.050	2,344
2025-04-28	20.800	21.050	20.700	20.950	20.950	10,270
2025-04-25	20.700	20.800	20.500	20.750	20.750	7,169
2025-04-24	20.700	20.750	20.500	20.650	20.650	11,258
2025-04-23	20.550	20.850	20.500	20.700	20.700	17,848
2025-04-22	19.900	20.800	19.900	20.600	20.600	21,183
2025-04-17	19.860	19.900	19.800	19.900	19.900	9,333
2025-04-16	19.960	19.980	19.840	19.880	19.880	9,338
2025-04-15	20.000	20.000	19.900	19.980	19.980	6,786
2025-04-14	19.760	20.000	19.700	20.000	20.000	17,550
2025-04-11	19.720	19.720	19.600	19.700	19.700	6,581
2025-04-10	19.800	19.800	19.500	19.600	19.600	11,676
2025-04-09	19.540	19.920	19.540	19.780	19.780	5,918
2025-04-08	19.160	19.940	19.120	19.880	19.880	12,811
2025-04-07	19.040	19.580	18.600	19.520	19.520	39,826
2025-04-04	19.960	19.960	19.720	19.800	19.800	7,480
2025-04-03	20.000	20.050	19.920	19.980	19.980	6,499
2025-04-02	20.100	20.350	20.000	20.150	20.150	6,345
2025-04-01	19.900	20.450	19.760	20.200	20.200	14,200
2025-03-31	19.960	19.980	19.800	19.880	19.880	6,522
2025-03-28	19.960	19.960	19.680	19.940	19.940	6,077
2025-03-27	19.960	19.960	19.700	19.920	19.920	6,800
2025-03-26	19.800	19.960	19.720	19.900	19.900	6,366
2025-03-25	19.720	19.960	19.720	19.800	19.800	8,996
2025-03-24	19.320	20.050	19.300	19.960	19.960	8,563
2025-03-21	19.480	19.980	19.480	19.880	19.880	7,063
2025-03-20	19.800	20.300	19.580	19.940	19.940	8,888
2025-03-19	20.200	20.200	19.800	19.900	19.900	14,765
2025-03-18	20.750	20.800	20.200	20.200	20.200	26,229
2025-03-17	19.920	21.050	19.900	20.750	20.750	24,745
2025-03-14	20.400	20.450	19.980	20.250	20.250	22,323
2025-03-13	20.700	20.950	19.340	20.450	20.450	33,387
2025-03-12	20.850	21.000	20.700	20.950	20.950	1,078
2025-03-11	21.000	21.300	20.700	20.850	20.850	5,221
2025-03-10	21.150	21.400	20.850	21.000	21.000	22,143
2025-03-07	21.000	21.000	20.850	20.950	20.950	11,065
2025-03-06	20.950	21.000	20.500	21.000	21.000	5,302
2025-03-05	20.900	21.000	20.650	21.000	21.000	2,232
2025-03-04	21.000	21.000	20.650	20.850	20.850	7,313
2025-03-03	20.850	21.000	20.750	21.000	21.000	8,094
2025-02-28	21.000	21.000	20.900	20.950	20.950	3,737
2025-02-27	21.000	21.100	20.950	21.000	21.000	3,730
2025-02-26	21.100	21.100	20.900	21.000	21.000	5,128
2025-02-25	21.150	21.150	20.500	21.100	21.100	7,504
2025-02-24	21.100	21.250	21.000	21.150	21.150	4,377
2025-02-21	21.150	21.150	21.000	21.100	21.100	6,731
2025-02-20	21.050	21.200	21.050	21.150	21.150	3,164
2025-02-19	21.200	21.400	21.000	21.200	21.200	5,460
2025-02-18	21.300	21.300	21.100	21.200	21.200	2,437
2025-02-17	21.400	21.400	21.100	21.100	21.100	3,159

← NewerPage 7 of 21 · 1,254 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.