AC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	32.400	33.000	32.200	33.000	30.171	3,948
2023-03-13	32.800	32.800	31.500	32.200	29.440	2,255
2023-03-10	33.000	33.000	32.500	32.900	30.080	1,315
2023-03-09	33.100	33.100	32.600	33.100	30.263	681
2023-03-08	31.600	34.300	31.500	32.900	30.080	2,713
2023-03-07	32.000	32.000	31.600	32.000	29.257	281
2023-03-06	32.100	32.100	31.700	31.700	28.983	121
2023-03-03	31.000	32.100	30.700	32.100	29.349	464
2023-03-02	31.000	31.400	30.800	31.000	28.343	1,497
2023-03-01	30.200	31.400	30.100	31.000	28.343	26,235
2023-02-28	30.500	31.400	30.500	31.000	28.343	558
2023-02-27	31.000	31.400	30.700	31.000	28.343	1,621
2023-02-24	31.800	31.800	30.800	30.800	28.160	61
2023-02-23	31.500	31.700	30.900	31.200	28.526	719
2023-02-22	31.100	31.900	30.600	31.900	29.166	990
2023-02-21	32.000	32.000	31.500	31.500	28.800	66
2023-02-20	31.800	32.500	31.000	32.500	29.714	1,548
2023-02-17	32.600	33.100	32.600	32.600	29.806	1,540
2023-02-16	31.800	32.500	31.800	32.500	29.714	1,828
2023-02-15	31.600	32.000	31.500	32.000	29.257	2,342
2023-02-14	32.800	32.800	31.600	31.700	28.983	1,297
2023-02-13	31.700	32.200	31.500	32.000	29.257	25,128
2023-02-10	33.400	33.400	31.500	31.500	28.800	5,773
2023-02-09	32.900	33.400	32.900	33.400	30.537	1,959
2023-02-08	32.800	33.200	32.400	33.200	30.354	1,907
2023-02-07	33.400	33.500	32.000	33.300	30.446	4,319
2023-02-06	33.800	34.200	33.500	34.100	31.177	6,021
2023-02-03	34.200	35.200	33.900	33.900	30.994	10,663
2023-02-02	35.400	35.400	34.200	34.400	31.451	495
2023-02-01	35.500	35.500	35.000	35.000	32.000	1,802
2023-01-31	34.500	34.800	34.100	34.800	31.817	434
2023-01-30	34.100	34.400	34.100	34.400	31.451	884
2023-01-27	34.300	34.600	34.200	34.500	31.543	689
2023-01-26	34.200	34.800	34.200	34.700	31.726	3,413
2023-01-25	34.200	34.600	34.100	34.500	31.543	2,698
2023-01-24	34.400	34.400	33.900	34.300	31.360	715
2023-01-23	34.000	34.300	34.000	34.200	31.269	2,403
2023-01-20	34.400	34.600	33.200	33.700	30.811	6,519
2023-01-19	35.400	35.400	34.400	34.700	31.726	7,373
2023-01-18	35.100	35.100	34.500	34.600	31.634	827
2023-01-17	35.700	35.700	35.000	35.400	32.366	1,288
2023-01-16	34.800	35.700	34.400	35.700	32.640	8,822
2023-01-13	34.800	34.800	34.200	34.600	31.634	1,359
2023-01-12	34.600	34.800	34.200	34.700	31.726	8,867
2023-01-11	34.700	35.000	34.000	34.600	31.634	2,832
2023-01-10	34.500	35.000	34.300	34.700	31.726	4,854
2023-01-09	34.700	35.300	34.500	34.500	31.543	3,068
2023-01-05	35.000	35.200	34.600	34.700	31.726	9,539
2023-01-04	33.500	36.600	33.500	34.900	31.909	26,123
2023-01-03	32.800	33.500	32.400	33.500	30.629	4,437
2023-01-02	31.600	33.000	31.500	32.700	29.897	4,016
2022-12-30	30.400	31.000	30.400	30.800	28.160	1,959
2022-12-29	30.700	31.500	30.700	31.000	28.343	1,576
2022-12-28	31.000	31.800	30.600	31.000	28.343	915
2022-12-27	30.300	31.100	30.300	31.000	28.343	2,169
2022-12-23	30.500	30.500	30.300	30.300	27.703	895
2022-12-22	29.500	30.500	29.500	30.500	27.886	1,218
2022-12-21	30.000	30.000	29.300	29.600	27.063	6,663
2022-12-20	29.200	30.000	29.000	30.000	27.429	3,926
2022-12-19	28.700	29.200	28.700	28.700	26.240	991

← NewerPage 16 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.