Action S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	21.500	21.500	21.300	21.400	21.400	4,185
2025-02-13	21.350	21.500	21.350	21.450	21.450	4,259
2025-02-12	21.300	21.500	21.300	21.350	21.350	3,779
2025-02-11	21.500	21.500	21.050	21.300	21.300	4,985
2025-02-10	21.450	21.600	21.350	21.400	21.400	7,851
2025-02-07	21.000	21.600	20.900	21.350	21.350	20,000
2025-02-06	21.100	21.100	20.900	20.950	20.950	11,740
2025-02-05	20.900	21.600	20.800	21.050	21.050	17,379
2025-02-04	20.750	20.850	20.700	20.800	20.800	3,474
2025-02-03	20.650	20.800	20.650	20.750	20.750	5,596
2025-01-31	20.600	20.850	20.500	20.750	20.750	12,892
2025-01-30	20.700	20.700	20.500	20.600	20.600	7,349
2025-01-29	20.500	20.750	20.500	20.700	20.700	4,272
2025-01-28	20.750	20.800	20.500	20.550	20.550	7,651
2025-01-27	20.850	20.850	20.550	20.750	20.750	5,484
2025-01-24	20.800	20.900	20.700	20.900	20.900	3,269
2025-01-23	20.900	21.000	20.500	20.850	20.850	4,338
2025-01-22	20.900	21.000	20.850	20.900	20.900	4,168
2025-01-21	20.900	20.950	20.700	20.900	20.900	7,588
2025-01-20	21.000	21.000	20.600	20.900	20.900	7,433
2025-01-17	21.050	21.050	20.700	20.850	20.850	11,023
2025-01-16	20.600	21.150	20.600	21.000	21.000	18,628
2025-01-15	20.300	20.600	20.300	20.550	20.550	7,344
2025-01-14	20.400	20.400	20.150	20.300	20.300	11,506
2025-01-13	20.850	20.900	20.350	20.550	20.550	7,459
2025-01-10	20.900	21.000	20.700	20.900	20.900	16,591
2025-01-09	20.800	21.000	20.150	20.650	20.650	10,900
2025-01-08	21.250	21.350	20.800	20.850	20.850	9,752
2025-01-07	20.900	21.400	20.850	21.350	21.350	29,154
2025-01-03	20.600	20.900	20.600	20.850	20.850	7,921
2025-01-02	20.000	20.650	19.940	20.650	20.650	9,991
2024-12-30	19.580	20.200	19.580	20.000	20.000	15,500
2024-12-27	19.120	19.600	19.120	19.560	19.560	10,058
2024-12-23	19.200	19.220	19.000	19.120	19.120	8,829
2024-12-20	19.360	19.360	19.180	19.180	19.180	6,167
2024-12-19	19.060	19.500	19.020	19.380	19.380	5,567
2024-12-18	19.500	19.500	19.000	19.060	19.060	6,165
2024-12-17	19.640	19.660	19.580	19.580	19.580	5,982
2024-12-16	19.700	19.720	19.480	19.720	19.720	5,681
2024-12-13	18.820	19.700	18.820	19.700	19.700	20,909
2024-12-12	18.800	18.840	18.720	18.820	18.820	16,741
2024-12-11	18.740	18.900	18.700	18.780	18.780	10,273
2024-12-10	18.500	18.760	18.280	18.720	18.720	12,597
2024-12-09	18.100	18.500	18.000	18.420	18.420	11,168
2024-12-06	18.000	18.000	17.960	18.000	18.000	21,738
2024-12-05	17.900	18.000	17.880	18.000	18.000	48,156
2024-12-04	17.880	17.960	17.880	17.920	17.920	17,005
2024-12-03	17.780	17.900	17.780	17.880	17.880	11,259
2024-12-02	17.900	17.900	17.780	17.780	17.780	7,841
2024-11-29	17.900	17.900	17.560	17.780	17.780	5,917
2024-11-28	17.560	17.900	17.560	17.900	17.900	2,046
2024-11-27	17.660	17.660	17.500	17.560	17.560	1,363
2024-11-26	17.660	18.000	17.640	17.660	17.660	6,339
2024-11-25	17.640	17.700	17.620	17.660	17.660	6,269
2024-11-22	17.680	17.720	17.620	17.660	17.660	5,827
2024-11-21	17.800	17.820	17.500	17.680	17.680	7,741
2024-11-20	17.820	17.820	17.600	17.760	17.760	12,462
2024-11-19	17.700	17.820	17.700	17.820	17.820	10,170
2024-11-18	17.480	17.700	17.460	17.700	17.700	8,858
2024-11-15	17.600	17.600	17.100	17.460	17.460	8,507

← NewerPage 8 of 21 · 1,251 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.