AC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	29.200	29.200	28.800	28.800	26.331	2,761
2022-12-15	28.700	29.200	28.700	28.700	26.240	3,482
2022-12-14	28.700	29.200	28.200	29.200	26.697	2,087
2022-12-13	29.000	29.400	28.100	28.700	26.240	2,461
2022-12-12	29.300	29.400	29.000	29.000	26.514	369
2022-12-09	29.300	29.300	28.600	28.900	26.423	1,668
2022-12-08	28.700	29.300	28.700	29.300	26.789	480
2022-12-07	29.000	29.000	28.500	28.800	26.331	649
2022-12-06	29.200	29.300	28.500	29.200	26.697	817
2022-12-05	29.000	29.500	28.600	29.100	26.606	1,787
2022-12-02	27.800	29.500	27.500	28.700	26.240	4,626
2022-12-01	28.400	28.400	27.500	27.700	25.326	647
2022-11-30	27.700	28.000	27.600	28.000	25.600	501
2022-11-29	27.800	27.800	27.500	27.700	25.326	447
2022-11-28	27.600	27.600	27.600	27.600	25.234	57
2022-11-25	27.900	27.900	27.600	27.900	25.509	771
2022-11-24	27.200	27.900	27.200	27.900	25.509	1,873
2022-11-23	26.500	27.900	26.500	27.200	24.869	6,738
2022-11-22	27.200	27.200	26.100	26.100	23.863	2,153
2022-11-21	26.000	27.200	26.000	26.100	23.863	2,509
2022-11-18	25.800	25.800	25.800	25.800	23.589	393
2022-11-17	25.800	25.800	25.700	25.700	23.497	1,124
2022-11-16	25.500	25.800	25.500	25.800	23.589	212
2022-11-15	25.600	26.000	25.600	25.600	23.406	453
2022-11-14	26.000	26.000	25.500	25.600	23.406	774
2022-11-10	26.300	26.300	25.500	26.000	23.771	1,616
2022-11-09	24.900	26.300	24.900	26.300	24.046	7,407
2022-11-08	24.700	24.900	24.600	24.600	22.491	261
2022-11-07	25.600	25.600	24.600	24.800	22.674	1,594
2022-11-04	25.000	25.500	24.400	25.500	23.314	1,028
2022-11-03	24.200	25.000	24.200	25.000	22.857	111
2022-11-02	24.700	24.700	24.600	24.600	22.491	114
2022-10-31	24.600	25.000	24.100	24.500	22.400	1,229
2022-10-28	25.000	25.000	24.600	25.000	22.857	472
2022-10-27	24.600	25.000	24.300	25.000	22.857	1,465
2022-10-26	24.800	24.900	24.600	24.600	22.491	202
2022-10-25	24.900	24.900	24.900	24.900	22.766	619
2022-10-24	25.000	25.000	24.900	24.900	22.766	753
2022-10-21	25.000	25.000	24.600	24.600	22.491	43
2022-10-20	24.700	24.900	24.500	24.900	22.766	337
2022-10-19	25.000	25.000	24.600	24.900	22.766	181
2022-10-18	24.600	25.000	24.600	24.800	22.674	137
2022-10-17	24.600	24.600	24.500	24.600	22.491	235
2022-10-14	24.500	25.000	24.400	25.000	22.857	294
2022-10-13	24.900	24.900	24.800	24.800	22.674	89
2022-10-12	25.000	25.000	24.900	25.000	22.857	289
2022-10-11	24.200	24.800	24.100	24.800	22.674	110
2022-10-10	25.000	25.000	24.200	24.200	22.126	195
2022-10-07	24.800	25.200	24.100	25.200	23.040	846
2022-10-06	25.600	25.800	25.000	25.800	23.589	879
2022-10-05	26.000	26.500	25.500	25.900	23.680	1,660
2022-10-04	24.000	25.300	24.000	25.200	23.040	2,658
2022-10-03	22.200	24.100	22.000	23.500	21.486	3,704
2022-09-30	22.800	22.800	22.300	22.500	20.571	217
2022-09-29	22.800	22.800	22.100	22.100	20.206	214
2022-09-28	22.600	23.000	22.500	22.800	20.846	2,555
2022-09-27	23.000	23.200	22.500	23.100	21.120	681
2022-09-26	22.600	23.200	22.500	23.000	21.029	813
2022-09-23	22.800	23.600	22.600	23.600	21.577	979
2022-09-22	23.600	23.700	23.000	23.700	21.669	875

← NewerPage 17 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.