AC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	30.900	30.900	30.800	30.800	28.160	173
2023-09-05	30.700	31.000	30.700	30.800	28.160	228
2023-09-04	31.200	31.200	30.500	30.600	27.977	334
2023-09-01	30.500	31.200	30.500	31.200	28.526	20
2023-08-31	30.200	31.200	30.200	30.400	27.794	1,345
2023-08-30	30.300	30.500	30.200	30.200	27.611	47
2023-08-29	30.600	30.600	30.300	30.300	27.703	187
2023-08-28	30.300	30.300	30.300	30.300	27.703	23
2023-08-25	30.200	30.300	30.200	30.300	27.703	494
2023-08-24	30.200	30.200	30.200	30.200	27.611	60
2023-08-23	30.500	30.500	30.200	30.200	27.611	1,119
2023-08-22	30.500	30.500	30.500	30.500	27.886	61
2023-08-21	30.500	30.500	30.500	30.500	27.886	136
2023-08-18	31.200	31.200	30.500	30.500	27.886	253
2023-08-17	30.700	31.200	30.600	30.600	27.977	1,172
2023-08-16	30.500	30.700	30.500	30.600	27.977	147
2023-08-14	30.500	30.500	30.500	30.500	27.886	508
2023-08-11	30.200	30.600	30.100	30.500	27.886	2,398
2023-08-10	30.300	30.600	30.300	30.300	27.703	391
2023-08-09	30.600	30.600	30.300	30.300	27.703	329
2023-08-08	31.000	31.200	30.700	30.700	28.069	344
2023-08-07	30.800	31.000	30.800	31.000	28.343	2,000
2023-08-04	30.800	30.800	30.800	30.800	28.160	153
2023-08-03	31.000	31.000	30.800	30.800	28.160	14
2023-08-02	30.900	30.900	30.900	30.900	28.251	21
2023-08-01	31.000	31.000	30.600	30.600	27.977	44
2023-07-31	31.000	31.000	30.600	31.000	28.343	113
2023-07-28	31.000	31.000	31.000	31.000	28.343	39
2023-07-27	30.700	31.000	30.600	30.900	28.251	214
2023-07-26	31.200	31.200	31.200	31.200	28.526	25
2023-07-25	30.700	31.200	30.700	31.200	28.526	120
2023-07-24	31.300	31.300	31.300	31.300	28.617	24
2023-07-21	31.100	31.300	31.100	31.300	28.617	27
2023-07-20	31.200	31.400	31.100	31.100	28.434	163
2023-07-19	31.100	31.100	31.000	31.000	28.343	25
2023-07-18	31.200	31.200	30.700	31.200	28.526	46
2023-07-17	30.700	31.500	30.700	31.000	28.343	3,950
2023-07-14	30.700	30.800	30.100	30.800	28.160	772
2023-07-13	30.500	30.700	30.000	30.700	28.069	2,550
2023-07-12	31.000	31.100	30.500	30.500	27.886	526
2023-07-11	31.000	31.200	30.700	31.200	28.526	104
2023-07-10	31.000	31.000	31.000	31.000	28.343	217
2023-07-07	31.600	31.600	31.000	31.000	28.343	306
2023-07-06	31.700	31.700	31.100	31.100	28.434	205
2023-07-05	31.900	31.900	31.400	31.400	28.709	28
2023-07-04	31.800	31.900	31.800	31.900	29.166	17
2023-07-03	31.500	31.900	31.100	31.300	28.617	449
2023-06-30	32.000	32.000	31.600	31.600	28.891	176
2023-06-29	31.900	31.900	31.900	31.900	29.166	25
2023-06-28	32.100	32.100	31.600	31.600	28.891	153
2023-06-27	32.000	32.100	32.000	32.100	29.349	2,289
2023-06-26	32.200	32.200	32.000	32.000	29.257	245
2023-06-23	31.900	32.200	31.900	31.900	29.166	90
2023-06-22	32.100	32.200	32.100	32.200	29.440	2,083
2023-06-21	31.600	31.600	31.500	31.500	28.800	32
2023-06-20	32.100	32.100	31.500	31.500	28.800	317
2023-06-19	32.000	32.100	32.000	32.100	29.349	991
2023-06-16	31.600	31.900	31.500	31.900	29.166	510
2023-06-15	31.700	32.100	31.600	31.600	28.891	251
2023-06-14	32.000	32.000	31.700	31.700	28.983	35

← NewerPage 14 of 21 · 1,250 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.