Action S.A. (WSE:ACT)
Poland · Delayed Price · Currency is PLN 28.45
-0.05 (-0.18%)
Apr 16, 2026, 5:00 PM CET
Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 28.45 | 28.50 | 28.25 | 28.45 | - | -0.18% | 1,307 |
| 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 |
| 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 |