Skip to main content
Action S.A. (WSE:ACT)
Poland flag Poland · Delayed Price · Currency is PLN
32.00
+0.50 (1.59%)
At close: Feb 27, 2026

Action Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202632.1032.4031.1032.0032.001.59%8,989
Feb 26, 202630.4533.0030.2531.5031.503.96%11,494
Feb 25, 202631.2031.2030.0530.3030.30-2.88%5,466
Feb 24, 202631.3031.3530.8531.2031.20-0.32%5,242
Feb 23, 202630.3031.8030.0031.3031.302.12%15,221
Feb 20, 202630.0530.6529.6030.6530.652.17%13,302
Feb 19, 202630.6530.7029.5530.0030.00-2.28%9,079
Feb 18, 202630.3030.9029.8530.7030.702.16%3,785
Feb 17, 202630.3530.3530.0030.0530.05-1.80%421
Feb 16, 202630.9030.9030.4030.6030.601.49%5,075
Feb 13, 202630.4530.9029.9530.1530.15-0.82%2,370
Feb 12, 202629.7530.4029.5030.4030.402.18%6,905
Feb 11, 202629.7529.8529.5029.7529.750.17%8,046
Feb 10, 202630.2030.2029.2529.7029.70-1.66%7,930
Feb 9, 202630.3030.4530.0030.2030.200.67%6,104
Feb 6, 202630.8031.0029.3530.0030.00-2.44%11,199
Feb 5, 202630.4031.1030.0030.7530.750.82%11,388
Feb 4, 202631.4531.5030.4030.5030.50-3.33%29,469
Feb 3, 202631.6531.6530.5031.5531.55-0.32%5,108
Feb 2, 202632.3532.3530.3031.6531.65-1.86%10,517
Jan 30, 202632.0032.4531.9032.2532.25-0.15%3,172
Jan 29, 202632.7032.7032.0032.3032.30-2,759
Jan 28, 202632.7032.7031.8032.3032.30-0.92%2,820
Jan 27, 202632.7532.7532.0532.6032.600.46%3,539
Jan 26, 202632.3032.7531.9532.4532.450.46%4,561
Jan 23, 202632.7532.7532.0032.3032.30-1.52%803
Jan 22, 202631.8032.9031.7032.8032.802.50%4,255
Jan 21, 202632.3532.4031.4032.0032.00-1.08%6,713
Jan 20, 202632.5032.6032.1032.3532.35-0.92%2,048
Jan 19, 202632.8532.8532.3032.6532.65-0.76%2,360
Jan 16, 202632.6032.9532.2032.9032.900.92%4,389
Jan 15, 202632.8033.8532.6032.6032.60-0.31%18,537
Jan 14, 202632.6533.2032.5032.7032.70-0.91%4,848
Jan 13, 202633.2533.3033.0033.0033.00-0.45%4,101
Jan 12, 202632.6533.1532.6033.1533.151.53%6,470
Jan 9, 202633.2033.2532.2032.6532.65-1.66%6,232
Jan 8, 202632.9533.2032.3533.2033.200.61%9,283
Jan 7, 202633.2033.2532.5033.0033.00-0.60%9,002
Jan 5, 202632.2033.2031.9533.2033.203.91%25,739
Jan 2, 202631.5032.3031.1031.9531.951.43%18,274
Dec 30, 202530.6031.8030.5031.5031.502.94%15,116
Dec 29, 202530.3030.6029.5030.6030.602.17%5,988
Dec 23, 202530.4030.4029.9029.9529.95-0.99%5,468
Dec 22, 202530.3030.3029.9030.2530.25-0.17%4,112
Dec 19, 202530.4530.5030.2530.3030.30-0.33%2,549
Dec 18, 202530.3030.5029.9030.4030.40-6,839
Dec 17, 202530.5030.5029.8030.4030.400.50%4,348
Dec 16, 202530.1030.5030.1030.2530.250.50%5,304
Dec 15, 202530.5530.6029.1530.1030.10-1.47%13,344
Dec 12, 202530.7030.7530.4530.5530.55-0.49%5,748
Dec 11, 202530.9030.9030.5030.7030.70-0.49%2,267
Dec 10, 202530.8030.9030.7030.8530.850.16%2,664
Dec 9, 202530.4530.9030.2530.8030.801.15%5,431
Dec 8, 202530.6030.7030.1030.4530.450.33%5,323
Dec 5, 202530.3530.7030.3530.3530.35-5,613
Dec 4, 202530.7030.8029.9030.3530.35-1.46%5,362
Dec 3, 202530.8530.9030.5030.8030.80-0.32%5,150
Dec 2, 202530.4530.9030.2030.9030.901.48%9,015
Dec 1, 202530.5030.9029.9530.4530.451.67%11,233
Nov 28, 202529.8030.0029.0529.9529.950.50%2,392
Nov 27, 202530.3530.3529.4029.8029.80-0.67%2,114
Nov 26, 202530.1530.4528.2030.0030.00-6,371
Nov 25, 202530.3530.3529.4030.0030.000.17%2,751
Nov 24, 202530.0030.4029.9029.9529.95-0.17%2,803
Nov 21, 202530.3030.6029.7530.0030.00-2.12%2,734
Nov 20, 202530.8530.9030.5530.6530.65-0.65%15,305
Nov 19, 202529.3030.9029.3030.8530.853.87%11,281
Nov 18, 202529.3530.3029.0529.7029.70-0.83%9,359
Nov 17, 202530.5030.8029.0029.9529.95-1.80%4,708
Nov 14, 202530.7030.8030.1030.5030.50-0.65%9,144
Nov 13, 202530.7530.7530.5030.7030.70-0.16%3,367
Nov 12, 202530.7031.0030.5030.7530.750.16%3,089
Nov 10, 202530.4030.8530.0030.7030.700.99%2,686
Nov 7, 202530.4530.7030.3030.4030.40-0.16%3,655
Nov 6, 202530.4530.6030.3030.4530.45-4,149
Nov 5, 202530.7030.7030.2030.4530.45-0.81%5,903
Nov 4, 202530.9030.9030.5030.7030.70-0.16%3,000
Nov 3, 202530.7530.9030.3530.7530.75-4,435
Oct 31, 202530.7530.8530.5030.7530.75-0.32%2,778
Oct 30, 202530.5030.9030.5030.8530.850.82%4,559
Oct 29, 202530.8530.8530.3030.6030.60-0.97%3,223
Oct 28, 202530.9030.9030.8030.9030.900.16%5,583
Oct 27, 202530.7030.9030.6530.8530.850.16%13,172
Oct 24, 202530.7530.8030.5030.8030.80-5,973
Oct 23, 202530.4530.8030.1030.8030.800.16%3,100
Oct 22, 202530.5030.8030.5030.7530.751.15%12,680
Oct 21, 202530.1030.4030.0530.4030.401.50%6,601
Oct 20, 202529.5030.4029.0029.9529.951.87%7,506
Oct 17, 202530.0030.2529.0029.4029.40-0.68%6,057
Oct 16, 202529.2530.0528.3029.6029.601.20%35,300
Oct 15, 202529.3529.4528.6029.2529.250.34%8,781
Oct 14, 202530.1530.1528.9029.1529.15-2.35%9,990
Oct 13, 202530.3030.3029.8529.8529.85-0.17%6,322
Oct 10, 202529.1030.5029.0029.9029.902.22%19,708
Oct 9, 202528.9029.3528.6029.2529.250.69%4,069
Oct 8, 202529.6029.7028.6029.0529.05-1.19%5,720
Oct 7, 202529.3529.7529.0029.4029.40-11,935
Oct 6, 202528.3029.5028.0529.4029.404.44%59,486
Oct 3, 202527.5028.3027.5028.1528.152.36%37,378
Oct 2, 202527.2027.5027.1527.5027.501.10%10,139