Action S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 17.000 | 17.000 | 16.820 | 17.000 | 17.000 | 18,625 |
| 2024-11-13 | 17.140 | 17.140 | 16.900 | 17.000 | 17.000 | 20,938 |
| 2024-11-12 | 17.560 | 17.600 | 17.140 | 17.140 | 17.140 | 9,183 |
| 2024-11-08 | 17.160 | 17.560 | 17.000 | 17.560 | 17.560 | 12,973 |
| 2024-11-07 | 17.580 | 17.600 | 16.780 | 17.440 | 17.440 | 9,837 |
| 2024-11-06 | 17.300 | 17.560 | 17.300 | 17.420 | 17.420 | 4,977 |
| 2024-11-05 | 16.800 | 17.320 | 16.700 | 17.300 | 17.300 | 8,665 |
| 2024-11-04 | 16.700 | 16.800 | 16.700 | 16.780 | 16.780 | 4,272 |
| 2024-10-31 | 16.680 | 16.800 | 16.680 | 16.780 | 16.780 | 10,268 |
| 2024-10-30 | 16.400 | 16.700 | 16.400 | 16.680 | 16.680 | 22,187 |
| 2024-10-29 | 16.100 | 16.760 | 16.080 | 16.220 | 16.220 | 46,682 |
| 2024-10-28 | 16.700 | 16.820 | 16.100 | 16.220 | 16.220 | 40,297 |
| 2024-10-25 | 16.980 | 17.000 | 16.280 | 16.300 | 16.300 | 32,220 |
| 2024-10-24 | 17.200 | 17.200 | 16.860 | 16.980 | 16.980 | 21,701 |
| 2024-10-23 | 17.660 | 17.760 | 17.240 | 17.280 | 17.280 | 6,282 |
| 2024-10-22 | 17.920 | 17.920 | 17.640 | 17.740 | 17.740 | 3,030 |
| 2024-10-21 | 18.040 | 18.040 | 17.800 | 17.860 | 17.860 | 6,911 |
| 2024-10-18 | 17.940 | 17.960 | 17.720 | 17.920 | 17.920 | 4,508 |
| 2024-10-17 | 17.980 | 18.000 | 17.900 | 17.940 | 17.940 | 3,342 |
| 2024-10-16 | 17.960 | 17.980 | 17.840 | 17.940 | 17.940 | 4,624 |
| 2024-10-15 | 17.900 | 17.980 | 17.740 | 17.860 | 17.860 | 5,105 |
| 2024-10-14 | 18.200 | 18.200 | 17.900 | 17.900 | 17.900 | 2,822 |
| 2024-10-11 | 18.020 | 18.020 | 17.780 | 17.800 | 17.800 | 5,949 |
| 2024-10-10 | 17.840 | 18.020 | 17.820 | 17.900 | 17.900 | 7,420 |
| 2024-10-09 | 18.040 | 18.040 | 17.760 | 17.840 | 17.840 | 3,032 |
| 2024-10-08 | 17.960 | 18.000 | 17.760 | 17.780 | 17.780 | 4,130 |
| 2024-10-07 | 17.880 | 17.960 | 17.880 | 17.960 | 17.960 | 2,102 |
| 2024-10-04 | 17.940 | 17.960 | 17.860 | 17.860 | 17.860 | 2,517 |
| 2024-10-03 | 18.360 | 18.360 | 17.300 | 17.960 | 17.960 | 9,569 |
| 2024-10-02 | 18.380 | 18.380 | 18.340 | 18.380 | 18.380 | 1,830 |
| 2024-10-01 | 18.400 | 18.440 | 18.020 | 18.380 | 18.380 | 3,693 |
| 2024-09-30 | 18.500 | 18.520 | 18.280 | 18.440 | 18.440 | 14,703 |
| 2024-09-27 | 18.500 | 18.500 | 18.300 | 18.420 | 18.420 | 887 |
| 2024-09-26 | 18.500 | 18.540 | 18.300 | 18.480 | 18.480 | 6,624 |
| 2024-09-25 | 18.480 | 18.580 | 18.360 | 18.500 | 18.500 | 5,997 |
| 2024-09-24 | 18.020 | 18.580 | 18.020 | 18.520 | 18.520 | 13,806 |
| 2024-09-23 | 18.500 | 18.680 | 18.500 | 18.600 | 18.600 | 3,414 |
| 2024-09-20 | 18.780 | 18.780 | 18.340 | 18.340 | 18.340 | 8,564 |
| 2024-09-19 | 18.740 | 18.780 | 18.740 | 18.780 | 18.780 | 4,721 |
| 2024-09-18 | 18.740 | 18.760 | 18.720 | 18.740 | 18.740 | 2,864 |
| 2024-09-17 | 18.780 | 18.800 | 18.240 | 18.760 | 18.760 | 3,453 |
| 2024-09-16 | 18.780 | 18.780 | 18.220 | 18.780 | 18.780 | 2,500 |
| 2024-09-13 | 18.800 | 18.820 | 18.680 | 18.760 | 18.760 | 3,789 |
| 2024-09-12 | 18.640 | 18.820 | 18.460 | 18.800 | 18.800 | 4,552 |
| 2024-09-11 | 18.660 | 18.840 | 18.460 | 18.500 | 18.500 | 7,513 |
| 2024-09-10 | 18.880 | 18.900 | 18.400 | 18.660 | 18.660 | 3,704 |
| 2024-09-09 | 19.000 | 19.000 | 18.880 | 18.900 | 18.900 | 5,491 |
| 2024-09-06 | 19.080 | 19.080 | 19.000 | 19.000 | 19.000 | 5,187 |
| 2024-09-05 | 18.820 | 19.140 | 18.820 | 19.040 | 19.040 | 9,917 |
| 2024-09-04 | 18.980 | 19.400 | 18.980 | 19.180 | 19.180 | 3,046 |
| 2024-09-03 | 19.100 | 19.160 | 19.000 | 19.000 | 19.000 | 17,232 |
| 2024-09-02 | 18.900 | 19.100 | 18.800 | 19.080 | 19.080 | 28,177 |
| 2024-08-30 | 18.600 | 19.000 | 18.600 | 18.900 | 18.900 | 8,720 |
| 2024-08-29 | 18.900 | 19.080 | 18.800 | 18.900 | 18.900 | 2,562 |
| 2024-08-28 | 19.120 | 19.120 | 19.000 | 19.100 | 19.100 | 2,146 |
| 2024-08-27 | 19.100 | 19.140 | 19.000 | 19.120 | 19.120 | 4,915 |
| 2024-08-26 | 19.120 | 19.160 | 19.040 | 19.080 | 19.080 | 4,825 |
| 2024-08-23 | 19.060 | 19.160 | 19.020 | 19.120 | 19.120 | 1,860 |
| 2024-08-22 | 19.060 | 19.180 | 18.920 | 19.100 | 19.100 | 2,178 |
| 2024-08-21 | 19.040 | 19.100 | 18.060 | 18.960 | 18.960 | 8,444 |
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.