AC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	24.200	24.400	24.000	24.000	21.943	728
2022-06-24	24.500	24.500	24.000	24.200	22.126	885
2022-06-23	23.900	23.900	23.700	23.900	21.851	508
2022-06-22	24.000	24.000	23.200	23.700	21.669	1,575
2022-06-21	24.400	24.400	23.900	23.900	21.851	429
2022-06-20	24.000	24.500	23.700	24.000	21.943	573
2022-06-17	24.300	25.100	23.800	24.000	21.943	997
2022-06-15	24.300	24.800	24.200	24.200	22.126	1,226
2022-06-14	24.400	24.700	23.700	24.200	22.126	4,069
2022-06-13	27.500	27.800	27.100	27.200	23.040	5,325
2022-06-10	27.900	27.900	27.400	27.500	23.294	7,300
2022-06-09	27.800	28.000	27.700	27.800	23.548	2,004
2022-06-08	28.000	28.000	27.600	27.700	23.464	2,859
2022-06-07	28.100	28.300	27.600	28.000	23.718	57,487
2022-06-06	28.500	28.700	28.000	28.500	24.141	1,102
2022-06-03	28.200	28.700	28.000	28.500	24.141	8,517
2022-06-02	28.500	28.700	28.000	28.000	23.718	1,434
2022-06-01	28.700	28.700	28.500	28.500	24.141	734
2022-05-31	28.700	28.700	28.000	28.700	24.311	3,118
2022-05-30	28.800	28.800	28.500	28.800	24.395	876
2022-05-27	28.800	28.800	28.800	28.800	24.395	30
2022-05-26	28.800	28.800	28.000	28.700	24.311	1,887
2022-05-25	28.600	28.700	28.600	28.600	24.226	190
2022-05-24	28.900	28.900	28.700	28.700	24.311	218
2022-05-23	28.100	28.900	28.100	28.900	24.480	1,732
2022-05-20	29.000	29.000	28.900	29.000	24.565	337
2022-05-19	28.600	29.000	28.600	29.000	24.565	180
2022-05-18	29.000	29.000	29.000	29.000	24.565	121
2022-05-17	28.700	29.000	28.500	29.000	24.565	858
2022-05-16	28.200	28.900	28.200	28.600	24.226	618
2022-05-13	28.300	28.300	28.100	28.100	23.802	360
2022-05-12	28.900	28.900	28.200	28.300	23.972	1,011
2022-05-11	29.000	29.300	28.900	29.000	24.565	515
2022-05-10	28.900	29.000	28.900	29.000	24.565	271
2022-05-09	29.000	29.000	29.000	29.000	24.565	45
2022-05-06	28.900	28.900	28.900	28.900	24.480	50
2022-05-05	28.500	29.000	28.200	29.000	24.565	775
2022-05-04	28.500	28.900	28.500	28.900	24.480	688
2022-05-02	28.500	28.500	28.200	28.400	24.057	368
2022-04-29	28.900	28.900	28.500	28.500	24.141	745
2022-04-28	28.800	28.800	28.600	28.700	24.311	1,093
2022-04-27	28.900	29.100	28.000	28.800	24.395	1,662
2022-04-26	29.800	29.800	28.900	29.000	24.565	455
2022-04-25	28.900	29.800	28.900	29.800	25.242	540
2022-04-22	29.600	30.000	29.400	29.400	24.904	1,167
2022-04-21	29.400	29.900	29.000	29.800	25.242	2,609
2022-04-20	29.800	29.900	29.400	29.900	25.327	274
2022-04-19	30.000	30.000	29.200	29.400	24.904	1,349
2022-04-14	29.500	30.200	29.500	30.200	25.581	489
2022-04-13	29.900	29.900	29.900	29.900	25.327	78
2022-04-12	29.900	29.900	29.500	29.800	25.242	923
2022-04-11	30.600	30.900	28.300	28.600	24.226	4,679
2022-04-08	30.900	30.900	30.700	30.700	26.005	86
2022-04-07	30.900	30.900	30.700	30.900	26.174	1,050
2022-04-06	30.800	30.800	30.800	30.800	26.089	119
2022-04-05	31.000	31.200	31.000	31.000	26.259	1,085
2022-04-04	30.800	31.200	30.800	31.200	26.428	567
2022-04-01	31.200	31.200	30.800	30.800	26.089	880
2022-03-31	30.900	31.200	30.900	31.200	26.428	333
2022-03-30	31.300	31.500	30.900	31.300	26.513	2,888

← NewerPage 19 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.