AC Spólka Akcyjna (WSE:ACG)
Poland · Delayed Price · Currency is PLN 22.60
+0.30 (1.35%)
Apr 1, 2026, 1:57 PM CET
AC Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.30 | 22.70 | 22.00 | 22.60 | - | 1.35% | 760 |
| Mar 31, 2026 | 21.80 | 22.30 | 21.80 | 22.30 | 22.30 | 0.90% | 728 |
| Mar 30, 2026 | 22.00 | 22.20 | 21.70 | 22.10 | 22.10 | -2.64% | 1,485 |
| Mar 27, 2026 | 22.40 | 22.70 | 22.30 | 22.70 | 22.70 | -1.30% | 1,145 |
| Mar 26, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 1.77% | 278 |
| Mar 25, 2026 | 23.00 | 23.00 | 22.20 | 22.60 | 22.60 | - | 1,343 |
| Mar 24, 2026 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | 88 |
| Mar 23, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -1.72% | 4,332 |
| Mar 20, 2026 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | 5.45% | 5,844 |
| Mar 19, 2026 | 22.40 | 22.40 | 21.90 | 22.00 | 22.00 | -1.79% | 1,782 |
| Mar 18, 2026 | 22.50 | 23.00 | 22.40 | 22.40 | 22.40 | - | 2,773 |
| Mar 17, 2026 | 22.40 | 22.40 | 22.10 | 22.40 | 22.40 | -0.44% | 261 |
| Mar 16, 2026 | 22.60 | 22.60 | 22.30 | 22.50 | 22.50 | 0.45% | 286 |
| Mar 13, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 264 |
| Mar 12, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.44% | 345 |
| Mar 11, 2026 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | 0.45% | 1,031 |
| Mar 10, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 688 |
| Mar 9, 2026 | 22.50 | 22.60 | 22.30 | 22.60 | 22.60 | 0.44% | 669 |
| Mar 6, 2026 | 22.60 | 22.60 | 22.40 | 22.50 | 22.50 | -0.44% | 122 |
| Mar 5, 2026 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | 0.44% | 500 |
| Mar 4, 2026 | 22.50 | 22.60 | 22.40 | 22.50 | 22.50 | -0.88% | 909 |
| Mar 3, 2026 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | - | 1,375 |
| Mar 2, 2026 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | -0.87% | 670 |
| Feb 27, 2026 | 23.00 | 23.00 | 22.50 | 22.90 | 22.90 | -0.43% | 1,390 |
| Feb 26, 2026 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 0.88% | 1,333 |
| Feb 25, 2026 | 22.50 | 22.80 | 22.50 | 22.80 | 22.80 | 1.33% | 571 |
| Feb 24, 2026 | 22.60 | 22.70 | 22.10 | 22.50 | 22.50 | -1.75% | 1,321 |
| Feb 23, 2026 | 22.90 | 23.00 | 22.70 | 22.90 | 22.90 | -0.87% | 1,099 |
| Feb 20, 2026 | 22.70 | 23.10 | 22.70 | 23.10 | 23.10 | 1.32% | 1,950 |
| Feb 19, 2026 | 23.10 | 23.10 | 22.80 | 22.80 | 22.80 | -1.30% | 272 |
| Feb 18, 2026 | 23.10 | 23.10 | 22.90 | 23.10 | 23.10 | - | 61 |
| Feb 17, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 55 |
| Feb 16, 2026 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 0.87% | 663 |
| Feb 13, 2026 | 22.80 | 23.10 | 22.80 | 22.90 | 22.90 | -0.87% | 633 |
| Feb 12, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 390 |
| Feb 11, 2026 | 22.80 | 23.10 | 22.60 | 23.10 | 23.10 | 1.32% | 2,130 |
| Feb 10, 2026 | 22.90 | 22.90 | 22.60 | 22.80 | 22.80 | -0.44% | 679 |
| Feb 9, 2026 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 1.33% | 758 |
| Feb 6, 2026 | 22.70 | 22.90 | 22.60 | 22.60 | 22.60 | -1.31% | 7,546 |
| Feb 5, 2026 | 22.80 | 22.90 | 22.80 | 22.90 | 22.90 | 0.44% | 784 |
| Feb 4, 2026 | 23.10 | 23.10 | 22.80 | 22.80 | 22.80 | -1.30% | 1,096 |
| Feb 3, 2026 | 23.00 | 23.10 | 23.00 | 23.10 | 23.10 | - | 164 |
| Feb 2, 2026 | 23.00 | 23.10 | 22.70 | 23.10 | 23.10 | 0.43% | 535 |
| Jan 30, 2026 | 22.80 | 23.10 | 22.50 | 23.00 | 23.00 | 0.44% | 2,450 |
| Jan 29, 2026 | 22.80 | 23.00 | 22.50 | 22.90 | 22.90 | -0.87% | 4,112 |
| Jan 28, 2026 | 23.10 | 23.10 | 22.80 | 23.10 | 23.10 | 0.43% | 384 |
| Jan 27, 2026 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | -0.43% | 146 |
| Jan 26, 2026 | 23.10 | 23.10 | 22.90 | 23.10 | 23.10 | - | 360 |
| Jan 23, 2026 | 23.10 | 23.10 | 23.00 | 23.10 | 23.10 | - | 1,027 |
| Jan 22, 2026 | 23.10 | 23.30 | 23.00 | 23.10 | 23.10 | -0.86% | 1,049 |