AC S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	31.800	31.800	30.100	31.300	31.300	4,498
2024-05-23	34.900	35.000	33.000	35.000	32.000	10,491
2024-05-22	34.600	35.200	34.600	34.900	31.909	5,560
2024-05-21	34.800	35.000	34.400	34.500	31.543	4,351
2024-05-20	33.900	34.800	33.900	34.400	31.451	7,121
2024-05-17	33.900	34.200	33.700	33.900	30.994	2,456
2024-05-16	34.000	34.200	33.800	33.900	30.994	3,255
2024-05-15	34.000	34.000	33.600	33.900	30.994	984
2024-05-14	33.800	34.200	33.600	33.900	30.994	5,876
2024-05-13	33.600	33.800	33.200	33.400	30.537	10,411
2024-05-10	32.900	33.200	32.800	32.900	30.080	2,175
2024-05-09	33.000	33.000	32.800	32.900	30.080	2,395
2024-05-08	32.900	33.000	32.800	32.900	30.080	899
2024-05-07	32.700	33.000	32.600	32.900	30.080	2,683
2024-05-06	32.500	32.800	32.500	32.700	29.897	2,685
2024-05-02	31.900	32.600	31.400	32.500	29.714	5,415
2024-04-30	32.000	32.000	31.300	31.800	29.074	1,937
2024-04-29	31.300	31.800	31.100	31.800	29.074	1,130
2024-04-26	31.000	32.000	31.000	31.800	29.074	2,188
2024-04-25	31.300	31.300	31.000	31.000	28.343	887
2024-04-24	31.000	31.200	30.500	31.200	28.526	3,281
2024-04-23	30.700	30.900	30.500	30.900	28.251	2,374
2024-04-22	30.400	30.600	30.400	30.600	27.977	2,550
2024-04-19	30.000	30.400	29.800	30.400	27.794	1,780
2024-04-18	29.800	30.200	29.600	29.700	27.154	1,012
2024-04-17	29.900	29.900	29.500	29.800	27.246	776
2024-04-16	29.600	30.000	29.200	29.800	27.246	1,474
2024-04-15	30.000	30.000	29.500	29.600	27.063	1,419
2024-04-12	30.000	30.000	29.800	29.900	27.337	434
2024-04-11	30.400	30.400	29.800	30.000	27.429	458
2024-04-10	30.300	30.400	30.100	30.100	27.520	715
2024-04-09	30.100	30.300	30.000	30.000	27.429	190
2024-04-08	30.100	30.300	29.900	30.300	27.703	303
2024-04-05	29.900	30.100	29.900	30.100	27.520	1,487
2024-04-04	30.000	30.300	29.900	29.900	27.337	1,572
2024-04-03	30.300	30.300	30.000	30.000	27.429	909
2024-04-02	30.000	30.400	29.900	30.300	27.703	1,149
2024-03-28	30.100	30.200	29.800	30.000	27.429	620
2024-03-27	30.400	30.400	29.900	29.900	27.337	922
2024-03-26	30.000	30.200	30.000	30.200	27.611	217
2024-03-25	30.400	30.500	30.100	30.200	27.611	731
2024-03-22	30.400	30.500	29.800	30.200	27.611	1,096
2024-03-21	29.400	30.600	29.400	30.500	27.886	2,936
2024-03-20	29.800	30.000	29.400	29.400	26.880	157
2024-03-19	30.000	30.100	29.800	29.800	27.246	921
2024-03-18	29.700	30.000	29.100	30.000	27.429	1,512
2024-03-15	29.700	29.800	29.400	29.400	26.880	164
2024-03-14	30.000	30.000	29.400	29.700	27.154	607
2024-03-13	29.600	30.100	29.600	30.000	27.429	680
2024-03-12	29.900	29.900	29.600	29.600	27.063	225
2024-03-11	29.800	29.900	29.600	29.900	27.337	388
2024-03-08	29.500	29.700	29.400	29.600	27.063	553
2024-03-07	30.000	30.000	29.500	29.700	27.154	691
2024-03-06	30.000	30.000	29.800	30.000	27.429	996
2024-03-05	29.100	30.000	28.900	30.000	27.429	6,748
2024-03-04	29.000	29.100	28.800	29.100	26.606	2,199
2024-03-01	28.900	29.000	28.000	29.000	26.514	1,277
2024-02-29	28.600	29.000	28.400	28.600	26.149	4,219
2024-02-28	28.700	29.000	28.600	28.600	26.149	949
2024-02-27	29.000	29.000	28.800	28.800	26.331	207

← NewerPage 11 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-24	3.0000 PLN
2022-06-14	2.0000 PLN
2021-05-31	2.2000 PLN
2020-09-14	1.8500 PLN
2019-06-14	3.9400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.