pią, 16 sty 2026, 13:59 CET, NY 7:59, Londyn 12:59, Tokio 21:59, WIG20 -0.47%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
Historical data: Action SA (ACT)
16 Jan, 13:20  32.55  -0.05 (-0.15%)
More On ACT
Summary
Chart
Chart HTML5
►Historical data
News
Calendar
Profile
Shareholders
Operations
Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji
Market On-line
Start date:
eg. Jan 15 2008

End date:

Default date range
Interval:
Daily
Weekly
Monthly
Quarterly
Yearly		Skip:
splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others
Historical values of ACT
<< | < | > | >>
No.DateOpenHighLowCloseChangeVolume
486015 Jan 202632.833.8532.632.6-0.31%-0.1018,537
485914 Jan 202632.6533.232.532.7-0.91%-0.304,848
485813 Jan 202633.2533.33333-0.45%-0.154,101
485712 Jan 202632.6533.1532.633.15+1.53%+0.506,470
48569 Jan 202633.233.2532.232.65-1.66%-0.556,232
48558 Jan 202632.9533.232.3533.2+0.61%+0.209,283
48547 Jan 202633.233.2532.533-0.60%-0.209,002
48535 Jan 202632.233.231.9533.2+3.91%+1.2525,739
48522 Jan 202631.532.331.131.95+1.43%+0.4518,274
485130 Dec 202530.631.830.531.5+2.94%+0.9015,116
485029 Dec 202530.330.629.530.6+2.17%+0.655,988
484923 Dec 202530.430.429.929.95-0.99%-0.305,468
484822 Dec 202530.330.329.930.25-0.17%-0.054,114
484719 Dec 202530.4530.530.2530.3-0.33%-0.102,549
484618 Dec 202530.330.529.930.40.00%0.006,839
484517 Dec 202530.530.529.830.4+0.50%+0.154,348
484416 Dec 202530.130.530.130.25+0.50%+0.155,304
484315 Dec 202530.5530.629.1530.1-1.47%-0.4513,344
484212 Dec 202530.730.7530.4530.55-0.49%-0.155,748
484111 Dec 202530.930.930.530.7-0.49%-0.152,267
484010 Dec 202530.830.930.730.85+0.16%+0.052,664
48399 Dec 202530.4530.930.2530.8+1.15%+0.355,431
48388 Dec 202530.630.730.130.45+0.33%+0.105,323
48375 Dec 202530.3530.730.3530.350.00%0.005,613
48364 Dec 202530.730.829.930.35-1.46%-0.455,362
48353 Dec 202530.8530.930.530.8-0.32%-0.105,150
48342 Dec 202530.4530.930.230.9+1.48%+0.459,015
48331 Dec 202530.530.929.9530.45+1.67%+0.5011,233
483228 Nov 202529.83029.0529.95+0.50%+0.152,392
483127 Nov 202530.3530.3529.429.8-0.67%-0.202,114
483026 Nov 202530.1530.4528.2300.00%0.006,371
482925 Nov 202530.3530.3529.430+0.17%+0.052,751
482824 Nov 20253030.429.929.95-0.17%-0.052,803
482721 Nov 202530.330.629.7530-2.12%-0.652,734
482620 Nov 202530.8530.930.5530.65-0.65%-0.2015,305
482519 Nov 202529.330.929.330.85+3.87%+1.1511,281
482418 Nov 202529.3530.329.0529.7-0.83%-0.259,359
482317 Nov 202530.530.82929.95-1.80%-0.554,708
482214 Nov 202530.730.830.130.5-0.65%-0.209,144
482113 Nov 202530.7530.7530.530.7-0.16%-0.053,367
<< | < | > | >>
▼ Download data in csv file...

Downloaded data separator: comma | semicolon
Easier access to the data ACT
On the ticker field set "d:act", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2026 Stooq