Action S.A. ACT
GPW · Poland · Distribution Services
PLN 42.90-0.10 (-0.23%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 42.90 | -0.23% | PLN 42.80 | PLN 43.35 | PLN 42.80 | 5.09K |
| 2026-09-30 | PLN 43.00 | -0.92% | PLN 43.80 | PLN 43.80 | PLN 42.80 | 5.67K |
| 2026-09-29 | PLN 43.40 | +1.05% | PLN 44.00 | PLN 44.00 | PLN 43.00 | 5.14K |
| 2026-09-28 | PLN 42.95 | -1.72% | PLN 43.70 | PLN 43.70 | PLN 42.80 |
| 19.12K |
| 2026-09-25 | PLN 43.70 | +0.23% | PLN 43.75 | PLN 43.75 | PLN 43.10 | 2.80K |
| 2026-09-24 | PLN 43.60 | -0.34% | PLN 43.75 | PLN 43.75 | PLN 43.00 | 6.48K |
| 2026-09-23 | PLN 43.75 | 0.00% | PLN 43.70 | PLN 44.05 | PLN 43.60 | 11.39K |
| 2026-09-22 | PLN 43.75 | +0.34% | PLN 44.10 | PLN 44.15 | PLN 43.40 | 16.46K |
| 2026-09-21 | PLN 43.60 | -0.80% | PLN 44.20 | PLN 44.20 | PLN 43.60 | 7.04K |
| 2026-09-18 | PLN 43.95 | +1.03% | PLN 44.75 | PLN 44.75 | PLN 43.55 | 10.16K |
| 2026-09-17 | PLN 43.50 | -0.91% | PLN 43.60 | PLN 44.10 | PLN 43.50 | 7.45K |
| 2026-09-16 | PLN 43.90 | +2.09% | PLN 43.25 | PLN 44.15 | PLN 43.15 | 7.32K |
| 2026-09-15 | PLN 43.00 | -2.05% | PLN 44.50 | PLN 44.50 | PLN 42.30 | 23.38K |
| 2026-09-14 | PLN 43.90 | -2.12% | PLN 44.85 | PLN 45.00 | PLN 43.40 | 13.02K |
| 2026-09-11 | PLN 44.85 | +1.01% | PLN 44.60 | PLN 44.95 | PLN 44.05 | 4.48K |
| 2026-09-10 | PLN 44.40 | +0.91% | PLN 43.80 | PLN 45.00 | PLN 43.80 | 10.41K |
| 2026-09-09 | PLN 44.00 | +0.11% | PLN 43.85 | PLN 44.70 | PLN 43.85 | 10.05K |
| 2026-09-08 | PLN 43.95 | +1.85% | PLN 43.30 | PLN 43.95 | PLN 43.00 | 4.82K |
| 2026-09-07 | PLN 43.15 | +0.35% | PLN 43.00 | PLN 44.30 | PLN 42.80 | 11.84K |
| 2026-09-04 | PLN 43.00 | -4.23% | PLN 44.90 | PLN 46.00 | PLN 42.75 | 38.56K |
| 2026-09-03 | PLN 44.90 | -0.55% | PLN 45.05 | PLN 45.15 | PLN 44.15 | 7.21K |
| 2026-09-02 | PLN 45.15 | -1.20% | PLN 46.10 | PLN 46.10 | PLN 44.85 | 5.08K |
| 2026-09-01 | PLN 45.70 | +0.44% | PLN 46.10 | PLN 46.20 | PLN 45.50 | 4.51K |
| 2026-08-31 | PLN 45.50 | +2.25% | PLN 44.40 | PLN 46.15 | PLN 44.15 | 11.18K |
| 2026-08-28 | PLN 44.50 | -1.98% | PLN 45.35 | PLN 45.45 | PLN 44.00 | 13.00K |
| 2026-08-27 | PLN 45.40 | -1.94% | PLN 46.25 | PLN 46.40 | PLN 45.35 | 11.09K |
| 2026-08-26 | PLN 46.30 | +0.65% | PLN 46.10 | PLN 46.40 | PLN 46.00 | 8.97K |
| 2026-08-25 | PLN 46.00 | -0.22% | PLN 46.10 | PLN 46.10 | PLN 45.30 | 6.37K |
| 2026-08-24 | PLN 46.10 | +0.11% | PLN 46.05 | PLN 46.10 | PLN 45.65 | 7.08K |
| 2026-08-21 | PLN 46.05 | +0.55% | PLN 45.80 | PLN 46.05 | PLN 45.80 | 7.97K |
| 2026-08-20 | PLN 45.80 | -0.43% | PLN 46.00 | PLN 46.05 | PLN 45.50 | 2.93K |
| 2026-08-19 | PLN 46.00 | -0.33% | PLN 46.20 | PLN 46.20 | PLN 45.50 | 7.98K |
| 2026-08-18 | PLN 46.15 | +1.65% | PLN 45.30 | PLN 46.20 | PLN 45.10 | 16.97K |
| 2026-08-17 | PLN 45.40 | -0.22% | PLN 46.10 | PLN 46.20 | PLN 45.00 | 31.18K |
| 2026-08-14 | PLN 45.50 | -1.09% | PLN 46.05 | PLN 46.05 | PLN 45.00 | 10.16K |
| 2026-08-13 | PLN 46.00 | 0.00% | PLN 46.00 | PLN 46.10 | PLN 45.85 | 6.42K |
| 2026-08-12 | PLN 46.00 | +1.10% | PLN 45.55 | PLN 46.00 | PLN 45.15 | 19.07K |
| 2026-08-11 | PLN 45.50 | -0.22% | PLN 45.70 | PLN 45.70 | PLN 44.95 | 12.14K |
| 2026-08-10 | PLN 45.60 | +1.33% | PLN 45.00 | PLN 45.70 | PLN 44.55 | 11.95K |
| 2026-08-07 | PLN 45.00 | -0.66% | PLN 45.55 | PLN 45.55 | PLN 44.70 | 9.74K |
| 2026-08-06 | PLN 45.30 | +1.00% | PLN 44.40 | PLN 45.55 | PLN 44.00 | 30.35K |
| 2026-08-05 | PLN 44.85 | -0.11% | PLN 44.90 | PLN 45.00 | PLN 44.45 | 9.43K |
| 2026-08-04 | PLN 44.90 | +1.81% | PLN 44.30 | PLN 45.00 | PLN 44.30 | 18.83K |
| 2026-08-03 | PLN 44.10 | -1.34% | PLN 44.70 | PLN 44.90 | PLN 43.75 | 5.55K |
| 2026-07-31 | PLN 44.70 | +1.02% | PLN 44.45 | PLN 44.70 | PLN 43.60 | 6.28K |
| 2026-07-30 | PLN 44.25 | +4.73% | PLN 42.95 | PLN 44.65 | PLN 42.20 | 22.85K |
| 2026-07-29 | PLN 42.25 | +0.60% | PLN 41.80 | PLN 43.60 | PLN 41.80 | 4.54K |
| 2026-07-28 | PLN 42.00 | -0.94% | PLN 42.40 | PLN 44.00 | PLN 41.50 | 11.53K |
| 2026-07-27 | PLN 42.40 | -0.93% | PLN 42.95 | PLN 43.80 | PLN 42.00 | 6.66K |
| 2026-07-24 | PLN 42.80 | -1.83% | PLN 43.60 | PLN 43.60 | PLN 42.55 | 8.86K |
| 2026-07-23 | PLN 43.60 | -0.91% | PLN 44.00 | PLN 44.00 | PLN 43.40 | 3.08K |
| 2026-07-22 | PLN 44.00 | -0.90% | PLN 44.40 | PLN 44.40 | PLN 43.40 | 3.37K |
| 2026-07-21 | PLN 44.40 | +4.72% | PLN 42.40 | PLN 44.50 | PLN 42.40 | 41.48K |
| 2026-07-20 | PLN 42.40 | +3.79% | PLN 41.30 | PLN 42.40 | PLN 41.30 | 4.98K |
| 2026-07-17 | PLN 40.85 | -2.04% | PLN 41.50 | PLN 41.50 | PLN 39.20 | 8.33K |
| 2026-07-16 | PLN 41.70 | -2.46% | PLN 42.65 | PLN 42.70 | PLN 41.20 | 3.34K |
| 2026-07-15 | PLN 42.75 | -1.04% | PLN 43.10 | PLN 43.15 | PLN 40.85 | 11.46K |
| 2026-07-14 | PLN 43.20 | 0.00% | PLN 43.50 | PLN 43.60 | PLN 42.50 | 7.98K |
| 2026-07-13 | PLN 43.20 | +2.86% | PLN 42.00 | PLN 43.45 | PLN 42.00 | 22.45K |
| 2026-07-10 | PLN 42.00 | -0.71% | PLN 42.30 | PLN 42.30 | PLN 41.50 | 3.80K |
| 2026-07-09 | PLN 42.30 | +3.68% | PLN 40.80 | PLN 42.30 | PLN 40.50 | 10.62K |
| 2026-07-08 | PLN 40.80 | +0.62% | PLN 40.60 | PLN 40.90 | PLN 40.40 | 4.45K |
| 2026-07-07 | PLN 40.55 | -0.61% | PLN 40.80 | PLN 40.90 | PLN 40.00 | 5.73K |
| 2026-07-06 | PLN 40.80 | +2.51% | PLN 39.80 | PLN 40.80 | PLN 39.80 | 9.89K |
| 2026-07-03 | PLN 39.80 | -0.13% | PLN 39.85 | PLN 39.90 | PLN 39.50 | 9.53K |
| 2026-07-02 | PLN 39.85 | +0.50% | PLN 39.75 | PLN 39.85 | PLN 39.25 | 8.43K |
| 2026-07-01 | PLN 39.65 | +4.34% | PLN 38.00 | PLN 39.80 | PLN 38.00 | 10.60K |
| 2026-06-30 | PLN 38.00 | +0.53% | PLN 37.80 | PLN 38.00 | PLN 37.55 | 3.68K |
| 2026-06-29 | PLN 37.80 | +1.34% | PLN 37.25 | PLN 37.90 | PLN 36.50 | 5.64K |
| 2026-06-26 | PLN 37.30 | +2.61% | PLN 36.30 | PLN 38.00 | PLN 36.30 | 17.07K |
| 2026-06-25 | PLN 36.35 | +2.83% | PLN 35.30 | PLN 36.35 | PLN 35.30 | 11.21K |
| 2026-06-24 | PLN 35.35 | -2.88% | PLN 36.25 | PLN 36.55 | PLN 35.35 | 13.67K |
| 2026-06-23 | PLN 36.40 | -0.41% | PLN 36.35 | PLN 36.55 | PLN 36.00 | 11.13K |
| 2026-06-22 | PLN 36.55 | -0.68% | PLN 36.75 | PLN 36.80 | PLN 36.00 | 6.71K |
| 2026-06-19 | PLN 36.80 | +0.96% | PLN 36.45 | PLN 37.05 | PLN 36.45 | 3.71K |
| 2026-06-18 | PLN 36.45 | -0.14% | PLN 35.70 | PLN 36.80 | PLN 35.50 | 8.25K |
| 2026-06-17 | PLN 36.50 | -1.88% | PLN 36.20 | PLN 36.70 | PLN 36.05 | 9.96K |
| 2026-06-16 | PLN 37.20 | +3.48% | PLN 36.60 | PLN 37.25 | PLN 35.55 | 6.98K |
| 2026-06-15 | PLN 35.95 | -0.28% | PLN 36.10 | PLN 37.60 | PLN 35.20 | 11.63K |
| 2026-06-12 | PLN 36.05 | +0.28% | PLN 36.25 | PLN 36.45 | PLN 36.00 | 2.46K |
| 2026-06-11 | PLN 35.95 | +3.16% | PLN 35.00 | PLN 35.95 | PLN 34.65 | 4.81K |
| 2026-06-10 | PLN 34.85 | -0.85% | PLN 35.00 | PLN 35.35 | PLN 34.00 | 6.98K |
| 2026-06-09 | PLN 35.15 | -3.57% | PLN 36.45 | PLN 36.45 | PLN 34.20 | 13.47K |
| 2026-06-08 | PLN 36.45 | 0.00% | PLN 36.45 | PLN 36.75 | PLN 35.65 | 3.93K |
| 2026-06-05 | PLN 36.45 | -0.14% | PLN 36.80 | PLN 37.25 | PLN 36.20 | 4.56K |
| 2026-06-03 | PLN 36.50 | +0.41% | PLN 36.35 | PLN 37.65 | PLN 36.35 | 10.05K |
| 2026-06-02 | PLN 36.35 | +1.11% | PLN 36.00 | PLN 36.50 | PLN 35.60 | 3.57K |
| 2026-06-01 | PLN 35.95 | +0.14% | PLN 36.00 | PLN 36.40 | PLN 35.15 | 6.86K |
| 2026-05-29 | PLN 35.90 | -1.64% | PLN 36.50 | PLN 37.00 | PLN 35.50 | 4.24K |
| 2026-05-28 | PLN 36.50 | +2.53% | PLN 36.60 | PLN 36.90 | PLN 35.50 | 8.04K |