AC S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.300	21.700	21.300	21.600	21.600	645
2026-10-15	21.500	21.500	21.200	21.300	21.300	747
2026-10-14	21.600	21.600	21.200	21.400	21.400	615
2026-10-13	21.800	21.800	21.200	21.600	21.600	2,074
2026-10-12	20.600	21.900	20.500	21.800	21.800	3,205
2026-10-09	20.400	20.600	20.200	20.600	20.600	1,401
2026-10-08	20.800	20.800	19.800	20.400	20.400	6,828
2026-10-07	20.800	20.800	20.500	20.800	20.800	1,589
2026-10-06	20.800	20.900	20.200	20.800	20.800	2,709
2026-10-05	21.500	21.500	20.700	20.900	20.900	2,783
2026-10-02	21.500	22.700	20.700	21.500	21.500	9,978
2026-10-01	21.800	22.000	21.700	21.700	21.700	1,214
2026-09-30	21.900	22.300	21.400	22.100	22.100	2,690
2026-09-29	22.000	22.400	21.400	22.000	22.000	3,829
2026-09-28	21.000	22.400	20.400	22.000	22.000	7,551
2026-09-25	19.300	21.000	19.300	20.700	20.700	11,355
2026-09-24	19.250	19.250	19.250	19.250	19.250	98
2026-09-23	19.050	19.300	19.000	19.150	19.150	959
2026-09-22	19.400	19.400	19.000	19.400	19.400	598
2026-09-21	19.450	19.450	19.100	19.400	19.400	1,295
2026-09-18	19.200	19.350	19.000	19.300	19.300	2,047
2026-09-17	18.950	19.350	18.950	19.000	19.000	1,590
2026-09-16	19.300	19.450	19.300	19.300	19.300	1,125
2026-09-15	19.300	19.300	19.000	19.300	19.300	399
2026-09-14	19.500	19.500	18.900	19.350	19.350	2,001
2026-09-11	19.600	19.650	19.500	19.500	19.500	641
2026-09-10	19.500	19.650	19.450	19.500	19.500	992
2026-09-09	19.700	19.700	19.500	19.500	19.500	599
2026-09-08	19.700	19.700	19.500	19.700	19.700	1,395
2026-09-07	19.700	19.750	19.500	19.750	19.750	238
2026-09-04	20.100	20.200	19.350	19.750	19.750	5,172
2026-09-03	20.000	20.200	19.600	20.000	20.000	2,465
2026-09-02	20.400	20.400	20.100	20.200	20.200	734
2026-09-01	20.200	20.400	20.200	20.200	20.200	229
2026-08-31	20.700	20.700	20.200	20.200	20.200	694
2026-08-28	20.300	20.800	20.300	20.700	20.700	227
2026-08-27	20.100	20.400	20.100	20.300	20.300	432
2026-08-26	21.000	21.000	20.100	20.900	20.900	2,170
2026-08-25	20.900	21.000	20.500	21.000	21.000	563
2026-08-24	21.000	21.000	20.500	20.500	20.500	1,248
2026-08-21	20.800	20.800	20.500	20.500	20.500	214
2026-08-20	20.900	20.900	20.600	20.600	20.600	604
2026-08-19	20.800	20.900	20.400	20.900	20.900	233
2026-08-18	20.500	20.700	20.500	20.700	20.700	671
2026-08-17	20.700	20.700	20.300	20.400	20.400	897
2026-08-14	20.500	20.800	20.500	20.700	20.700	501
2026-08-13	20.700	20.800	20.300	20.400	20.400	472
2026-08-12	20.500	20.700	20.300	20.700	20.700	1,834
2026-08-11	19.600	20.700	19.350	19.900	19.900	4,054
2026-08-10	19.500	19.600	19.250	19.600	19.600	1,422
2026-08-07	19.200	19.450	19.200	19.250	19.250	1,032
2026-08-06	19.350	19.400	19.000	19.300	19.300	386
2026-08-05	18.800	19.300	18.750	19.300	19.300	8,618
2026-08-04	18.800	18.850	18.750	18.800	18.800	413
2026-08-03	18.850	18.900	18.800	18.800	18.800	791
2026-07-31	18.850	18.900	18.750	18.900	18.900	725
2026-07-30	18.950	18.950	18.750	18.750	18.750	499
2026-07-29	18.900	18.950	18.800	18.950	18.950	1,693
2026-07-28	19.000	19.100	18.900	18.900	18.900	671
2026-07-27	18.950	19.000	18.900	18.900	18.900	491

Page 1 of 3 · 128 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.