AC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	26.600	26.900	26.600	26.900	24.594	216
2023-11-29	26.200	26.600	26.000	26.300	24.046	5,653
2023-11-28	27.000	27.000	26.500	26.600	24.320	1,608
2023-11-27	27.500	27.500	26.200	26.900	24.594	1,574
2023-11-24	28.000	28.000	27.600	27.600	25.234	159
2023-11-23	27.900	27.900	27.800	27.900	25.509	401
2023-11-22	28.000	28.100	27.500	27.500	25.143	879
2023-11-21	28.300	28.500	27.900	28.000	25.600	1,368
2023-11-20	28.500	28.900	28.400	28.500	26.057	573
2023-11-17	29.000	29.100	28.500	28.500	26.057	224
2023-11-16	29.100	29.100	28.500	28.500	26.057	65
2023-11-15	29.000	29.400	28.500	29.200	26.697	345
2023-11-14	28.900	28.900	28.500	28.500	26.057	34
2023-11-13	29.000	29.400	28.900	29.400	26.880	74
2023-11-10	29.000	29.300	29.000	29.000	26.514	191
2023-11-09	29.000	29.300	28.800	29.300	26.789	311
2023-11-08	29.400	29.400	29.400	29.400	26.880	30
2023-11-07	29.400	29.400	29.100	29.400	26.880	59
2023-11-06	29.500	29.500	29.400	29.400	26.880	900
2023-11-03	29.600	29.600	29.500	29.500	26.971	309
2023-11-02	29.500	29.500	29.000	29.500	26.971	1,803
2023-10-31	29.600	29.600	29.600	29.600	27.063	75
2023-10-30	29.200	29.600	29.200	29.600	27.063	77
2023-10-27	29.500	29.600	29.500	29.500	26.971	280
2023-10-26	29.600	29.600	29.300	29.300	26.789	37
2023-10-25	29.600	29.600	29.600	29.600	27.063	48
2023-10-24	29.600	29.600	29.200	29.200	26.697	286
2023-10-23	29.300	30.000	29.300	29.300	26.789	29
2023-10-20	30.000	30.000	30.000	30.000	27.429	30
2023-10-19	30.200	30.200	29.200	29.200	26.697	23
2023-10-18	29.400	30.000	29.400	30.000	27.429	1,168
2023-10-17	29.400	29.400	29.000	29.400	26.880	165
2023-10-16	29.400	29.400	29.000	29.000	26.514	816
2023-10-13	30.000	30.000	28.400	29.000	26.514	3,129
2023-10-12	30.000	30.000	30.000	30.000	27.429	30
2023-10-11	29.600	30.000	29.400	30.000	27.429	1,237
2023-10-10	29.200	29.600	29.000	29.600	27.063	225
2023-10-09	29.100	29.200	29.100	29.200	26.697	197
2023-10-06	29.000	29.500	29.000	29.100	26.606	400
2023-10-05	29.200	29.200	28.800	29.000	26.514	834
2023-10-04	30.000	30.000	30.000	30.000	27.429	26
2023-10-03	30.700	30.700	29.500	30.400	27.794	517
2023-10-02	30.900	30.900	30.000	30.700	28.069	167
2023-09-29	30.800	31.000	30.800	31.000	28.343	77
2023-09-28	30.800	30.800	30.800	30.800	28.160	28
2023-09-27	30.900	30.900	30.200	30.200	27.611	269
2023-09-26	31.000	31.000	30.200	30.200	27.611	250
2023-09-25	30.900	31.000	30.900	31.000	28.343	330
2023-09-22	30.800	30.900	30.800	30.900	28.251	63
2023-09-21	30.800	30.800	30.400	30.400	27.794	168
2023-09-20	30.600	30.900	30.600	30.900	28.251	73
2023-09-19	31.000	31.000	31.000	31.000	28.343	72
2023-09-18	31.000	31.000	30.500	30.500	27.886	181
2023-09-15	30.700	31.000	30.500	31.000	28.343	416
2023-09-14	30.600	30.600	30.500	30.500	27.886	50
2023-09-13	31.000	31.000	30.500	30.500	27.886	1,405
2023-09-12	30.700	30.900	30.700	30.700	28.069	159
2023-09-11	31.000	31.000	30.700	31.000	28.343	448
2023-09-08	30.900	31.000	30.800	31.000	28.343	206
2023-09-07	30.800	30.900	30.800	30.800	28.160	664

← NewerPage 13 of 21 · 1,254 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.