AC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	31.700	32.000	31.700	32.000	29.257	115
2023-06-12	31.800	32.200	31.100	31.800	29.074	3,183
2023-06-09	31.800	32.000	31.400	32.000	29.257	358
2023-06-07	31.100	31.900	31.100	31.800	29.074	325
2023-06-06	31.600	32.000	31.000	31.400	28.709	2,761
2023-06-05	32.000	32.000	31.500	31.900	29.166	466
2023-06-02	31.700	32.000	31.700	32.000	29.257	726
2023-06-01	32.000	32.000	31.700	31.700	28.983	168
2023-05-31	31.700	32.300	31.700	32.000	29.257	2,793
2023-05-30	32.500	32.500	32.000	32.100	29.349	26,879
2023-05-29	32.000	32.400	32.000	32.400	29.623	1,996
2023-05-26	32.100	32.400	32.000	32.100	29.349	971
2023-05-25	32.000	32.000	31.700	31.700	28.983	100
2023-05-24	31.700	31.800	31.700	31.800	29.074	160
2023-05-23	32.400	32.400	31.700	31.800	29.074	776
2023-05-22	31.700	32.200	31.700	32.200	29.440	1,900
2023-05-19	31.900	32.100	31.700	31.800	29.074	821
2023-05-18	31.800	32.100	31.800	32.100	29.349	6,599
2023-05-17	32.000	32.000	31.800	31.800	29.074	135
2023-05-16	32.200	32.200	31.900	31.900	29.166	1,099
2023-05-15	31.700	32.200	31.700	31.800	29.074	4,298
2023-05-12	31.900	31.900	31.300	31.800	29.074	535
2023-05-11	32.000	32.200	31.700	32.000	29.257	8,673
2023-05-10	32.000	32.000	31.100	32.000	29.257	37,959
2023-05-09	32.000	32.400	31.900	32.300	29.531	6,083
2023-05-08	31.700	32.000	31.700	32.000	29.257	1,762
2023-05-05	31.800	32.300	31.700	32.300	29.531	3,511
2023-05-04	32.000	32.000	31.800	31.800	29.074	324
2023-05-02	32.200	32.200	31.600	32.000	29.257	558
2023-04-28	32.300	32.300	31.600	32.300	29.531	365
2023-04-27	32.100	32.400	32.100	32.400	29.623	203
2023-04-26	32.100	32.200	32.100	32.100	29.349	195
2023-04-25	32.400	32.400	32.400	32.400	29.623	306
2023-04-24	32.500	32.500	32.400	32.400	29.623	371
2023-04-21	32.500	33.200	32.500	33.200	30.354	543
2023-04-20	32.500	32.500	32.000	32.500	29.714	845
2023-04-19	32.600	33.400	32.600	33.000	30.171	157
2023-04-18	33.300	33.800	32.600	32.700	29.897	3,587
2023-04-17	33.500	33.500	33.000	33.000	30.171	1,268
2023-04-14	32.700	33.200	32.400	33.100	30.263	1,839
2023-04-13	32.400	32.800	32.400	32.800	29.989	8,089
2023-04-12	33.000	33.000	32.400	32.800	29.989	34,005
2023-04-11	32.200	33.500	32.200	33.500	30.629	2,422
2023-04-06	32.700	32.700	32.400	32.400	29.623	85
2023-04-05	33.000	33.000	32.100	32.900	30.080	192
2023-04-04	34.000	34.000	32.100	33.000	30.171	6,860
2023-04-03	34.000	34.200	31.200	31.200	28.526	7,387
2023-03-31	34.200	34.500	33.700	34.000	31.086	653
2023-03-30	33.500	34.200	33.500	34.200	31.269	6,721
2023-03-29	33.100	33.700	33.000	33.700	30.811	2,253
2023-03-28	32.500	33.400	32.500	33.100	30.263	3,532
2023-03-27	32.500	32.900	32.000	32.900	30.080	1,699
2023-03-24	33.100	33.100	32.000	33.000	30.171	374
2023-03-23	33.100	33.100	32.700	33.000	30.171	525
2023-03-22	32.500	33.000	31.600	32.700	29.897	2,390
2023-03-21	33.000	33.000	32.200	32.400	29.623	418
2023-03-20	33.000	33.000	32.000	32.000	29.257	2,309
2023-03-17	33.000	33.000	31.600	32.900	30.080	4,808
2023-03-16	32.700	32.700	32.000	32.500	29.714	911
2023-03-15	33.000	33.000	32.700	32.700	29.897	6,022

← NewerPage 15 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.