AC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	32.100	32.100	31.900	31.900	31.900	903
2025-05-13	31.800	31.900	31.700	31.700	31.700	2,006
2025-05-12	32.100	32.100	31.700	31.800	31.800	5,589
2025-05-09	32.000	32.100	31.700	32.100	32.100	3,030
2025-05-08	32.100	32.100	30.700	31.900	31.900	2,611
2025-05-07	32.100	32.200	31.900	32.100	32.100	872
2025-05-06	32.500	32.500	32.100	32.100	32.100	177
2025-05-05	32.400	32.600	32.000	32.400	32.400	322
2025-05-02	32.600	32.600	32.000	32.400	32.400	1,023
2025-04-30	32.300	32.500	32.300	32.300	32.300	4,423
2025-04-29	32.400	32.400	32.100	32.300	32.300	583
2025-04-28	32.300	32.400	32.000	32.300	32.300	650
2025-04-25	32.300	32.400	31.600	32.000	32.000	505
2025-04-24	32.200	32.300	32.100	32.300	32.300	1,169
2025-04-23	31.800	32.300	31.600	32.300	32.300	2,848
2025-04-22	31.700	32.200	31.400	31.800	31.800	2,247
2025-04-17	31.700	31.800	31.400	31.700	31.700	545
2025-04-16	32.000	32.100	31.600	31.600	31.600	617
2025-04-15	32.000	32.100	31.400	32.000	32.000	2,489
2025-04-14	31.000	32.000	31.000	32.000	32.000	1,169
2025-04-11	31.500	31.600	31.000	31.000	31.000	1,518
2025-04-10	31.300	31.600	31.000	31.500	31.500	2,871
2025-04-09	31.300	31.900	30.800	30.900	30.900	985
2025-04-08	30.500	31.300	30.500	31.300	31.300	3,230
2025-04-07	29.600	30.700	29.500	30.700	30.700	2,315
2025-04-04	31.700	31.900	28.800	30.700	30.700	7,521
2025-04-03	32.300	32.500	31.800	32.000	32.000	1,496
2025-04-02	32.000	32.800	32.000	32.300	32.300	8,035
2025-04-01	32.400	32.800	31.900	32.000	32.000	4,153
2025-03-31	32.600	32.600	32.400	32.400	32.400	454
2025-03-28	32.500	32.600	32.400	32.600	32.600	327
2025-03-27	32.500	32.500	32.400	32.500	32.500	571
2025-03-26	32.400	32.700	32.400	32.500	32.500	341
2025-03-25	32.800	32.800	32.100	32.800	32.800	1,874
2025-03-24	32.800	32.900	32.500	32.800	32.800	714
2025-03-21	32.600	32.900	32.500	32.800	32.800	289
2025-03-20	33.100	33.200	32.500	32.900	32.900	1,072
2025-03-19	32.900	33.200	32.600	33.200	33.200	1,870
2025-03-18	32.700	33.100	32.700	32.900	32.900	3,058
2025-03-17	32.400	32.800	32.100	32.800	32.800	3,068
2025-03-14	31.800	32.500	31.800	32.500	32.500	2,442
2025-03-13	31.900	32.400	31.500	32.200	32.200	6,401
2025-03-12	31.900	32.000	31.700	31.900	31.900	2,721
2025-03-11	31.900	32.000	31.900	31.900	31.900	2,584
2025-03-10	31.900	31.900	31.600	31.800	31.800	1,584
2025-03-07	31.900	31.900	31.500	31.900	31.900	545
2025-03-06	31.900	31.900	31.700	31.900	31.900	1,683
2025-03-05	31.500	31.900	31.200	31.900	31.900	777
2025-03-04	31.300	31.800	31.000	31.500	31.500	2,594
2025-03-03	31.900	31.900	31.200	31.200	31.200	2,856
2025-02-28	31.900	31.900	31.500	31.900	31.900	2,212
2025-02-27	32.100	32.100	31.700	31.700	31.700	1,756
2025-02-26	32.400	32.400	31.800	32.200	32.200	1,828
2025-02-25	32.400	32.400	32.100	32.400	32.400	772
2025-02-24	32.400	32.400	31.700	32.400	32.400	407
2025-02-21	31.700	32.400	31.700	32.400	32.400	709
2025-02-20	31.700	32.400	31.700	32.000	32.000	3,390
2025-02-19	31.800	32.500	31.600	31.600	31.600	5,427
2025-02-18	31.700	32.000	31.700	31.700	31.700	8,110
2025-02-17	31.400	31.600	31.200	31.500	31.500	5,627

← NewerPage 7 of 21 · 1,253 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.