Action S.A. (WSE:ACT)
Poland
· Delayed Price · Currency is PLN 29.10
+0.20 (0.69%)
Apr 28, 2026, 5:00 PM CET
Action Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.25 | 29.25 | 28.65 | 29.10 | - | 0.69% | 1,536 |
| 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 |
| 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 |
| Jan 16, 2026 | 32.60 | 32.95 | 32.20 | 32.90 | 32.90 | 0.92% | 4,389 |
| Jan 15, 2026 | 32.80 | 33.85 | 32.60 | 32.60 | 32.60 | -0.31% | 18,537 |
| Jan 14, 2026 | 32.65 | 33.20 | 32.50 | 32.70 | 32.70 | -0.91% | 4,848 |
| Jan 13, 2026 | 33.25 | 33.30 | 33.00 | 33.00 | 33.00 | -0.45% | 4,101 |
| Jan 12, 2026 | 32.65 | 33.15 | 32.60 | 33.15 | 33.15 | 1.53% | 6,470 |
| Jan 9, 2026 | 33.20 | 33.25 | 32.20 | 32.65 | 32.65 | -1.66% | 6,232 |
| Jan 8, 2026 | 32.95 | 33.20 | 32.35 | 33.20 | 33.20 | 0.61% | 9,283 |
| Jan 7, 2026 | 33.20 | 33.25 | 32.50 | 33.00 | 33.00 | -0.60% | 9,002 |
| Jan 5, 2026 | 32.20 | 33.20 | 31.95 | 33.20 | 33.20 | 3.91% | 25,739 |
| Jan 2, 2026 | 31.50 | 32.30 | 31.10 | 31.95 | 31.95 | 1.43% | 18,274 |
| Dec 30, 2025 | 30.60 | 31.80 | 30.50 | 31.50 | 31.50 | 2.94% | 15,116 |
| Dec 29, 2025 | 30.30 | 30.60 | 29.50 | 30.60 | 30.60 | 2.17% | 5,988 |
| Dec 23, 2025 | 30.40 | 30.40 | 29.90 | 29.95 | 29.95 | -0.99% | 5,468 |
| Dec 22, 2025 | 30.30 | 30.30 | 29.90 | 30.25 | 30.25 | -0.17% | 4,112 |
| Dec 19, 2025 | 30.45 | 30.50 | 30.25 | 30.30 | 30.30 | -0.33% | 2,549 |
| Dec 18, 2025 | 30.30 | 30.50 | 29.90 | 30.40 | 30.40 | - | 6,839 |
| Dec 17, 2025 | 30.50 | 30.50 | 29.80 | 30.40 | 30.40 | 0.50% | 4,348 |
| Dec 16, 2025 | 30.10 | 30.50 | 30.10 | 30.25 | 30.25 | 0.50% | 5,304 |
| Dec 15, 2025 | 30.55 | 30.60 | 29.15 | 30.10 | 30.10 | -1.47% | 13,344 |
| Dec 12, 2025 | 30.70 | 30.75 | 30.45 | 30.55 | 30.55 | -0.49% | 5,748 |
| Dec 11, 2025 | 30.90 | 30.90 | 30.50 | 30.70 | 30.70 | -0.49% | 2,267 |
| Dec 10, 2025 | 30.80 | 30.90 | 30.70 | 30.85 | 30.85 | 0.16% | 2,664 |
| Dec 9, 2025 | 30.45 | 30.90 | 30.25 | 30.80 | 30.80 | 1.15% | 5,431 |
| Dec 8, 2025 | 30.60 | 30.70 | 30.10 | 30.45 | 30.45 | 0.33% | 5,323 |
| Dec 5, 2025 | 30.35 | 30.70 | 30.35 | 30.35 | 30.35 | - | 5,613 |
| Dec 4, 2025 | 30.70 | 30.80 | 29.90 | 30.35 | 30.35 | -1.46% | 5,362 |
| Dec 3, 2025 | 30.85 | 30.90 | 30.50 | 30.80 | 30.80 | -0.32% | 5,150 |
| Dec 2, 2025 | 30.45 | 30.90 | 30.20 | 30.90 | 30.90 | 1.48% | 9,015 |
| Dec 1, 2025 | 30.50 | 30.90 | 29.95 | 30.45 | 30.45 | 1.67% | 11,233 |
| Nov 28, 2025 | 29.80 | 30.00 | 29.05 | 29.95 | 29.95 | 0.50% | 2,392 |