AC S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 31.400 | 31.400 | 30.700 | 31.000 | 26.259 | 1,122 |
| 2022-01-03 | 29.800 | 31.500 | 29.000 | 31.400 | 26.598 | 9,880 |
| 2021-12-30 | 29.800 | 30.000 | 29.600 | 30.000 | 25.412 | 374 |
| 2021-12-29 | 29.500 | 29.800 | 29.400 | 29.800 | 25.242 | 437 |
| 2021-12-28 | 29.700 | 29.700 | 29.100 | 29.500 | 24.988 | 3,600 |
| 2021-12-27 | 30.000 | 30.000 | 29.500 | 29.700 | 25.158 | 5,843 |
| 2021-12-23 | 30.000 | 30.200 | 29.800 | 30.200 | 25.581 | 6,394 |
| 2021-12-22 | 30.200 | 30.200 | 29.800 | 30.000 | 25.412 | 4,804 |
| 2021-12-21 | 30.400 | 30.400 | 29.800 | 30.400 | 25.751 | 2,748 |
| 2021-12-20 | 30.900 | 31.000 | 30.000 | 30.400 | 25.751 | 1,795 |
| 2021-12-17 | 31.400 | 31.400 | 30.800 | 30.800 | 26.089 | 181 |
| 2021-12-16 | 31.500 | 31.500 | 30.700 | 31.300 | 26.513 | 6,998 |
| 2021-12-15 | 31.200 | 31.600 | 31.000 | 31.500 | 26.682 | 6,199 |
| 2021-12-14 | 32.000 | 32.500 | 31.600 | 31.600 | 26.767 | 883 |
| 2021-12-13 | 32.100 | 32.500 | 31.200 | 32.500 | 27.529 | 2,168 |
| 2021-12-10 | 31.500 | 32.200 | 31.500 | 32.200 | 27.275 | 225 |
| 2021-12-09 | 32.500 | 32.500 | 32.000 | 32.000 | 27.106 | 983 |
| 2021-12-08 | 32.400 | 32.700 | 32.200 | 32.700 | 27.699 | 639 |
| 2021-12-07 | 31.500 | 33.000 | 29.900 | 32.100 | 27.191 | 11,387 |
| 2021-12-06 | 32.500 | 32.600 | 32.000 | 32.000 | 27.106 | 809 |
| 2021-12-03 | 31.600 | 32.500 | 31.600 | 32.500 | 27.529 | 4,813 |
| 2021-12-02 | 31.600 | 31.600 | 31.500 | 31.500 | 26.682 | 1,418 |
| 2021-12-01 | 31.900 | 31.900 | 31.500 | 31.600 | 26.767 | 280 |
| 2021-11-30 | 31.300 | 31.600 | 31.000 | 31.600 | 26.767 | 6,416 |
| 2021-11-29 | 31.600 | 31.600 | 30.600 | 31.500 | 26.682 | 3,305 |
| 2021-11-26 | 32.100 | 32.100 | 30.100 | 31.000 | 26.259 | 8,140 |
| 2021-11-25 | 32.200 | 32.300 | 32.000 | 32.000 | 27.106 | 3,831 |
| 2021-11-24 | 32.200 | 32.200 | 32.000 | 32.100 | 27.191 | 3,089 |
| 2021-11-23 | 32.500 | 32.500 | 32.000 | 32.200 | 27.275 | 351 |
| 2021-11-22 | 32.600 | 32.600 | 32.000 | 32.100 | 27.191 | 2,440 |
| 2021-11-19 | 33.000 | 33.000 | 32.700 | 33.000 | 27.953 | 930 |
| 2021-11-18 | 33.100 | 33.500 | 32.900 | 32.900 | 27.868 | 1,515 |
| 2021-11-17 | 33.500 | 33.500 | 33.300 | 33.500 | 28.377 | 361 |
| 2021-11-16 | 33.900 | 33.900 | 32.800 | 33.500 | 28.377 | 4,449 |
| 2021-11-15 | 33.900 | 34.000 | 33.900 | 33.900 | 28.715 | 273 |
| 2021-11-12 | 33.800 | 33.900 | 33.400 | 33.900 | 28.715 | 900 |
| 2021-11-10 | 34.000 | 34.400 | 33.700 | 34.000 | 28.800 | 738 |
| 2021-11-09 | 34.400 | 34.400 | 34.000 | 34.400 | 29.139 | 660 |
| 2021-11-08 | 34.100 | 34.400 | 34.000 | 34.100 | 28.885 | 2,531 |
| 2021-11-05 | 34.500 | 34.500 | 34.000 | 34.500 | 29.224 | 486 |
| 2021-11-04 | 34.500 | 34.500 | 34.300 | 34.500 | 29.224 | 775 |
| 2021-11-03 | 34.400 | 34.500 | 34.300 | 34.300 | 29.054 | 225 |
| 2021-11-02 | 34.200 | 34.400 | 34.000 | 34.200 | 28.969 | 1,650 |
| 2021-10-29 | 34.500 | 34.600 | 34.200 | 34.200 | 28.969 | 548 |
| 2021-10-28 | 34.100 | 34.600 | 34.000 | 34.500 | 29.224 | 1,177 |
| 2021-10-27 | 34.500 | 34.500 | 34.100 | 34.200 | 28.969 | 667 |
| 2021-10-26 | 34.600 | 34.600 | 34.100 | 34.300 | 29.054 | 638 |
| 2021-10-25 | 34.200 | 34.700 | 34.000 | 34.500 | 29.224 | 799 |
| 2021-10-22 | 34.700 | 34.700 | 34.200 | 34.200 | 28.969 | 1,103 |
| 2021-10-21 | 34.900 | 35.000 | 34.700 | 34.900 | 29.562 | 437 |
← NewerPage 21 of 21 · 1,250 trading days
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.