Action S.A. (WSE:ACT)
Poland · Delayed Price · Currency is PLN 30.05
+0.40 (1.35%)
May 6, 2026, 5:02 PM CET
Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 29.65 | 30.25 | 29.50 | 30.05 | - | 1.35% | 6,649 |
| May 5, 2026 | 29.80 | 29.80 | 29.50 | 29.65 | 29.65 | -0.84% | 3,489 |
| May 4, 2026 | 30.00 | 30.00 | 29.50 | 29.90 | 29.90 | -0.33% | 3,722 |
| Apr 30, 2026 | 30.20 | 30.25 | 29.90 | 30.00 | 30.00 | -0.50% | 4,662 |
| Apr 29, 2026 | 29.15 | 30.75 | 29.05 | 30.15 | 30.15 | 3.61% | 17,068 |
| Apr 28, 2026 | 29.25 | 29.30 | 28.65 | 29.10 | 29.10 | 0.69% | 2,535 |
| Apr 27, 2026 | 29.50 | 29.65 | 28.90 | 28.90 | 28.90 | -0.34% | 8,273 |
| Apr 24, 2026 | 28.40 | 29.95 | 28.40 | 29.00 | 29.00 | 2.65% | 145,567 |
| Apr 23, 2026 | 28.60 | 28.60 | 28.20 | 28.25 | 28.25 | -1.05% | 5,694 |
| Apr 22, 2026 | 28.20 | 28.60 | 28.20 | 28.55 | 28.55 | 1.06% | 8,481 |
| Apr 21, 2026 | 28.45 | 28.45 | 28.05 | 28.25 | 28.25 | -0.88% | 850 |
| Apr 20, 2026 | 28.50 | 28.85 | 28.10 | 28.50 | 28.50 | -1.04% | 12,104 |
| Apr 17, 2026 | 28.20 | 29.00 | 28.15 | 28.80 | 28.80 | 1.23% | 7,826 |
| Apr 16, 2026 | 28.45 | 28.60 | 28.25 | 28.45 | 28.45 | -0.18% | 2,852 |
| Apr 15, 2026 | 28.40 | 29.05 | 28.20 | 28.50 | 28.50 | -0.52% | 3,581 |
| Apr 14, 2026 | 28.50 | 29.00 | 28.15 | 28.65 | 28.65 | 0.70% | 135,553 |
| Apr 13, 2026 | 28.55 | 28.55 | 27.90 | 28.45 | 28.45 | -0.52% | 7,116 |
| Apr 10, 2026 | 29.40 | 29.40 | 27.75 | 28.60 | 28.60 | 2.14% | 8,283 |
| Apr 9, 2026 | 28.90 | 28.90 | 26.90 | 28.00 | 28.00 | -1.06% | 10,223 |
| Apr 8, 2026 | 29.40 | 29.40 | 28.05 | 28.30 | 28.30 | - | 5,844 |
| Apr 7, 2026 | 29.25 | 29.55 | 28.30 | 28.30 | 28.30 | -3.25% | 14,503 |
| Apr 2, 2026 | 29.70 | 29.70 | 28.50 | 29.25 | 29.25 | -1.68% | 12,573 |
| Apr 1, 2026 | 29.30 | 29.85 | 29.30 | 29.75 | 29.75 | 1.54% | 5,409 |
| Mar 31, 2026 | 28.80 | 29.90 | 28.80 | 29.30 | 29.30 | 1.74% | 9,193 |
| Mar 30, 2026 | 28.10 | 29.00 | 28.10 | 28.80 | 28.80 | 0.88% | 7,438 |
| Mar 27, 2026 | 29.00 | 29.00 | 27.10 | 28.55 | 28.55 | -0.17% | 9,010 |
| 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 |