GPW · ACT · stock
Action S.A. (ACT) stock price history
Every GPW trading session of Action S.A. from Aug 16, 2006 to Nov 12, 2026: 5,122 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACT adjusted close, 2006 to 2026
- PLN 54.00
- All time high, 2026
- PLN 55.80
- 52 week high, PLN 26.90 low
- 5,122
- Daily sessions since 2006
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
ACT key facts
- Action S.A. (ACT) closed at PLN 54.00 on Nov 12, 2026 on GPW.
- ACT's all time high close is PLN 54.00, set on Nov 12, 2026; its all time low close is PLN 1.90 on Mar 12, 2020.
- ACT's 52 week range is PLN 26.90 to PLN 55.80.
- ACT returned +75.6% over the year to Nov 12, 2026 and +283.0% over five years.
- Over ten years ACT returned +976%, +26.8% a year compounded.
- ACT's deepest drawdown was -95.9% from Oct 9, 2013 to Mar 12, 2020.
- DataCedar holds 5,122 daily sessions of ACT history from Aug 16, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACT price chart, 2006 to 2026
ACT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +17.3% |
| 3 months | +17.4% |
| 6 months | +83.1% |
| Year to date | +71.4% |
| 1 year | +75.6% |
| 3 years | +192.5% |
| 5 years | +283.0% |
| 10 years | +975.7% |
| Since Aug 16, 2006 | +634.8% |
| Compound annual growth, 20.2 years | +10.4% |
ACT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 54.00 on Nov 12, 2026
- All time low close
- PLN 1.90 on Mar 12, 2020
- 52 week high
- PLN 55.80 on Nov 4, 2026
- 52 week low
- PLN 26.90 on Apr 9, 2026
- Deepest drawdown
- -95.9% from Oct 9, 2013 to Mar 12, 2020, recovered Aug 18, 2026
- Best single session
- +43.7% on Mar 13, 2019
- Worst single session
- -43.0% on Aug 1, 2016
- Volatility, 1 year annualised
- 29.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2006
- 7.3×
- Best calendar year
- 2009, +180%
- Worst calendar year
- 2016, -84%
ACT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Aug 16, 2006; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 31.50 | PLN 55.80 | PLN 26.90 | PLN 54.00 | +71.4% | 2.6M | 215 |
| 2025 | PLN 20.00 | PLN 31.80 | PLN 18.60 | PLN 31.50 | +57.5% | 2.3M | 249 |
| 2024 | PLN 18.90 | PLN 23.50 | PLN 16.08 | PLN 20.00 | +4.1% | 3M | 249 |
| 2023 | PLN 14.88 | PLN 19.68 | PLN 14.20 | PLN 19.22 | +28.1% | 4.5M | 250 |
| 2022 | PLN 14.60 | PLN 15.30 | PLN 9.06 | PLN 15.00 | +1.7% | 9.1M | 251 |
| 2021 | PLN 6.24 | PLN 17.65 | PLN 5.64 | PLN 14.75 | +136.4% | 22.5M | 251 |
| 2020 | PLN 3.12 | PLN 6.40 | PLN 1.66 | PLN 6.24 | +100.0% | 11.1M | 259 |
| 2019 | PLN 2.84 | PLN 4.24 | PLN 2.55 | PLN 3.12 | +9.9% | 5.4M | 261 |
| 2018 | PLN 3.07 | PLN 4.18 | PLN 2.45 | PLN 2.84 | -7.5% | 2.7M | 261 |
| 2017 | PLN 4.14 | PLN 5.60 | PLN 2.92 | PLN 3.07 | -24.2% | 20.6M | 255 |
| 2016 | PLN 24.29 | PLN 24.29 | PLN 3.35 | PLN 4.05 | -83.6% | 28.2M | 251 |
| 2015 | PLN 37.52 | PLN 45.69 | PLN 19.31 | PLN 24.71 | -34.1% | 3.6M | 259 |
| 2014 | PLN 38.22 | PLN 40.51 | PLN 30.26 | PLN 37.52 | -1.8% | 3.2M | 261 |
| 2013 | PLN 17.12 | PLN 47.14 | PLN 16.89 | PLN 38.22 | +123.3% | 4.5M | 258 |
| 2012 | PLN 13.72 | PLN 18.41 | PLN 13.13 | PLN 17.12 | +26.8% | 2.3M | 246 |
| 2011 | PLN 12.56 | PLN 15.40 | PLN 9.47 | PLN 13.50 | +7.9% | 4.5M | 251 |
| 2010 | PLN 11.16 | PLN 16.72 | PLN 10.63 | PLN 12.52 | +12.2% | 2.8M | 251 |
| 2009 | PLN 3.98 | PLN 11.74 | PLN 2.45 | PLN 11.16 | +180.1% | 6.3M | 259 |
| 2008 | PLN 18.30 | PLN 18.30 | PLN 3.93 | PLN 3.98 | -78.0% | 2.2M | 242 |
| 2007 | PLN 10.20 | PLN 19.13 | PLN 8.69 | PLN 18.12 | +78.7% | 7.1M | 248 |
| 2006 | PLN 7.32 | PLN 11.93 | PLN 6.67 | PLN 10.14 | n/a | 3.3M | 95 |
ACT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 54.00 | +3.6% |
| October 2026 | PLN 52.10 | +21.2% |
| September 2026 | PLN 43.00 | -5.5% |
| August 2026 | PLN 45.50 | +1.8% |
| July 2026 | PLN 44.70 | +17.6% |
| June 2026 | PLN 38.00 | +5.8% |
| May 2026 | PLN 35.90 | +19.7% |
| April 2026 | PLN 30.00 | +2.4% |
| March 2026 | PLN 29.30 | -8.4% |
| February 2026 | PLN 32.00 | -0.8% |
| January 2026 | PLN 32.25 | +2.4% |
| December 2025 | PLN 31.50 | +5.2% |
About the ACT data
Daily bars. 5,122 sessions from Aug 16, 2006 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 16, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AACT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ACT share price history
