Action S.A. (WSE:ACT)
Poland · Delayed Price · Currency is PLN 28.55
-0.05 (-0.17%)
Mar 27, 2026, 5:00 PM CET
Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.00 | 29.00 | 28.80 | 28.90 | - | 1.05% | 109 |
| Mar 26, 2026 | 29.00 | 29.05 | 28.35 | 28.60 | 28.60 | -1.38% | 6,544 |
| Mar 25, 2026 | 28.40 | 29.75 | 28.40 | 29.00 | 29.00 | 2.11% | 3,168 |
| Mar 24, 2026 | 28.80 | 28.85 | 28.35 | 28.40 | 28.40 | -0.87% | 3,455 |
| Mar 23, 2026 | 29.30 | 29.30 | 28.35 | 28.65 | 28.65 | -2.72% | 14,197 |
| Mar 20, 2026 | 29.60 | 29.80 | 29.45 | 29.45 | 29.45 | -1.17% | 10,221 |
| Mar 19, 2026 | 29.95 | 29.95 | 29.70 | 29.80 | 29.80 | 0.17% | 7,986 |
| Mar 18, 2026 | 29.80 | 30.60 | 29.60 | 29.75 | 29.75 | -0.17% | 15,970 |
| Mar 17, 2026 | 29.95 | 29.95 | 29.45 | 29.80 | 29.80 | -0.50% | 9,512 |
| Mar 16, 2026 | 29.85 | 30.00 | 29.40 | 29.95 | 29.95 | 0.17% | 6,092 |
| Mar 13, 2026 | 29.00 | 29.90 | 28.75 | 29.90 | 29.90 | 1.53% | 9,646 |
| Mar 12, 2026 | 29.40 | 29.45 | 28.95 | 29.45 | 29.45 | 0.68% | 6,920 |
| Mar 11, 2026 | 30.00 | 30.00 | 29.00 | 29.25 | 29.25 | -1.85% | 9,093 |
| Mar 10, 2026 | 29.45 | 30.50 | 29.45 | 29.80 | 29.80 | -0.17% | 8,259 |
| Mar 9, 2026 | 29.50 | 29.85 | 28.50 | 29.85 | 29.85 | -0.17% | 11,568 |
| Mar 6, 2026 | 30.30 | 30.35 | 29.40 | 29.90 | 29.90 | -1.32% | 19,167 |
| Mar 5, 2026 | 30.05 | 30.35 | 30.00 | 30.30 | 30.30 | 0.83% | 8,512 |
| Mar 4, 2026 | 30.05 | 30.85 | 30.00 | 30.05 | 30.05 | - | 21,108 |
| Mar 3, 2026 | 30.50 | 31.30 | 29.95 | 30.05 | 30.05 | -1.48% | 27,073 |
| Mar 2, 2026 | 31.50 | 31.50 | 30.30 | 30.50 | 30.50 | -4.69% | 12,711 |
| Feb 27, 2026 | 32.10 | 32.40 | 31.10 | 32.00 | 32.00 | 1.59% | 8,989 |
| Feb 26, 2026 | 30.45 | 33.00 | 30.25 | 31.50 | 31.50 | 3.96% | 11,494 |
| Feb 25, 2026 | 31.20 | 31.20 | 30.05 | 30.30 | 30.30 | -2.88% | 5,466 |
| Feb 24, 2026 | 31.30 | 31.35 | 30.85 | 31.20 | 31.20 | -0.32% | 5,242 |
| Feb 23, 2026 | 30.30 | 31.80 | 30.00 | 31.30 | 31.30 | 2.12% | 15,221 |
| Feb 20, 2026 | 30.05 | 30.65 | 29.60 | 30.65 | 30.65 | 2.17% | 13,302 |
| Feb 19, 2026 | 30.65 | 30.70 | 29.55 | 30.00 | 30.00 | -2.28% | 9,079 |
| Feb 18, 2026 | 30.30 | 30.90 | 29.85 | 30.70 | 30.70 | 2.16% | 3,785 |
| Feb 17, 2026 | 30.35 | 30.35 | 30.00 | 30.05 | 30.05 | -1.80% | 421 |
| Feb 16, 2026 | 30.90 | 30.90 | 30.40 | 30.60 | 30.60 | 1.49% | 5,075 |
| Feb 13, 2026 | 30.45 | 30.90 | 29.95 | 30.15 | 30.15 | -0.82% | 2,370 |
| Feb 12, 2026 | 29.75 | 30.40 | 29.50 | 30.40 | 30.40 | 2.18% | 6,905 |
| Feb 11, 2026 | 29.75 | 29.85 | 29.50 | 29.75 | 29.75 | 0.17% | 8,046 |
| Feb 10, 2026 | 30.20 | 30.20 | 29.25 | 29.70 | 29.70 | -1.66% | 7,930 |
| Feb 9, 2026 | 30.30 | 30.45 | 30.00 | 30.20 | 30.20 | 0.67% | 6,104 |
| Feb 6, 2026 | 30.80 | 31.00 | 29.35 | 30.00 | 30.00 | -2.44% | 11,199 |
| Feb 5, 2026 | 30.40 | 31.10 | 30.00 | 30.75 | 30.75 | 0.82% | 11,388 |
| Feb 4, 2026 | 31.45 | 31.50 | 30.40 | 30.50 | 30.50 | -3.33% | 29,469 |
| Feb 3, 2026 | 31.65 | 31.65 | 30.50 | 31.55 | 31.55 | -0.32% | 5,108 |
| Feb 2, 2026 | 32.35 | 32.35 | 30.30 | 31.65 | 31.65 | -1.86% | 10,517 |
| Jan 30, 2026 | 32.00 | 32.45 | 31.90 | 32.25 | 32.25 | -0.15% | 3,172 |
| Jan 29, 2026 | 32.70 | 32.70 | 32.00 | 32.30 | 32.30 | - | 2,759 |
| Jan 28, 2026 | 32.70 | 32.70 | 31.80 | 32.30 | 32.30 | -0.92% | 2,820 |
| Jan 27, 2026 | 32.75 | 32.75 | 32.05 | 32.60 | 32.60 | 0.46% | 3,539 |
| Jan 26, 2026 | 32.30 | 32.75 | 31.95 | 32.45 | 32.45 | 0.46% | 4,561 |
| Jan 23, 2026 | 32.75 | 32.75 | 32.00 | 32.30 | 32.30 | -1.52% | 803 |
| Jan 22, 2026 | 31.80 | 32.90 | 31.70 | 32.80 | 32.80 | 2.50% | 4,255 |
| Jan 21, 2026 | 32.35 | 32.40 | 31.40 | 32.00 | 32.00 | -1.08% | 6,713 |
| Jan 20, 2026 | 32.50 | 32.60 | 32.10 | 32.35 | 32.35 | -0.92% | 2,048 |
| Jan 19, 2026 | 32.85 | 32.85 | 32.30 | 32.65 | 32.65 | -0.76% | 2,360 |