AC Spólka Akcyjna (WSE:ACG)
Poland · Delayed Price · Currency is PLN 23.00
-0.10 (-0.43%)
Jan 27, 2026, 2:23 PM CET
AC Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 23.50 | 23.50 | 23.10 | 23.30 | 23.30 | -0.85% | 345 |
| Jan 20, 2026 | 23.20 | 23.50 | 23.10 | 23.50 | 23.50 | -0.42% | 197 |
| Jan 19, 2026 | 23.40 | 23.60 | 23.30 | 23.60 | 23.60 | - | 6,211 |
| Jan 16, 2026 | 23.50 | 23.60 | 23.40 | 23.60 | 23.60 | - | 372 |
| Jan 15, 2026 | 23.60 | 23.60 | 23.40 | 23.60 | 23.60 | - | 418 |
| Jan 14, 2026 | 23.30 | 23.60 | 23.30 | 23.60 | 23.60 | -0.42% | 590 |
| Jan 13, 2026 | 23.70 | 23.70 | 23.10 | 23.70 | 23.70 | - | 933 |
| Jan 12, 2026 | 23.40 | 23.70 | 23.00 | 23.70 | 23.70 | - | 1,213 |
| Jan 9, 2026 | 23.60 | 23.70 | 23.40 | 23.70 | 23.70 | - | 314 |
| Jan 8, 2026 | 23.50 | 23.70 | 23.40 | 23.70 | 23.70 | - | 868 |
| Jan 7, 2026 | 23.80 | 23.80 | 22.80 | 23.70 | 23.70 | -0.42% | 1,213 |
| Jan 5, 2026 | 24.00 | 24.00 | 22.10 | 23.80 | 23.80 | -0.83% | 19,489 |
| Jan 2, 2026 | 22.50 | 24.00 | 22.50 | 24.00 | 24.00 | 9.09% | 3,836 |
| Dec 30, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 2,575 |
| Dec 29, 2025 | 20.80 | 21.10 | 20.50 | 21.00 | 21.00 | 1.45% | 2,285 |
| Dec 23, 2025 | 20.90 | 20.90 | 20.50 | 20.70 | 20.70 | -0.48% | 3,675 |
| Dec 22, 2025 | 21.50 | 21.50 | 20.20 | 20.80 | 20.80 | -3.26% | 15,829 |
| Dec 19, 2025 | 21.60 | 21.90 | 21.40 | 21.50 | 21.50 | -1.83% | 2,358 |
| Dec 18, 2025 | 22.10 | 22.10 | 21.50 | 21.90 | 21.90 | -0.90% | 3,674 |
| Dec 17, 2025 | 22.10 | 22.20 | 22.00 | 22.10 | 22.10 | -0.45% | 1,646 |
| Dec 16, 2025 | 22.30 | 22.30 | 22.00 | 22.20 | 22.20 | -0.45% | 412 |
| Dec 15, 2025 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | -0.45% | 1,952 |
| Dec 12, 2025 | 22.30 | 22.40 | 22.20 | 22.40 | 22.40 | - | 643 |
| Dec 11, 2025 | 22.30 | 22.40 | 22.20 | 22.40 | 22.40 | 0.45% | 1,480 |
| Dec 10, 2025 | 22.20 | 22.40 | 22.10 | 22.30 | 22.30 | 0.45% | 2,163 |
| Dec 9, 2025 | 22.20 | 22.20 | 22.10 | 22.20 | 22.20 | - | 964 |
| Dec 8, 2025 | 22.10 | 22.40 | 22.00 | 22.20 | 22.20 | 0.45% | 3,998 |
| Dec 5, 2025 | 22.30 | 22.30 | 22.00 | 22.10 | 22.10 | -1.34% | 4,981 |
| Dec 4, 2025 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | - | 1,641 |
| Dec 3, 2025 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | 655 |
| Dec 2, 2025 | 22.80 | 22.80 | 22.50 | 22.60 | 22.60 | -0.88% | 3,281 |
| Dec 1, 2025 | 23.50 | 23.50 | 22.80 | 22.80 | 22.80 | -2.98% | 4,957 |
| Nov 28, 2025 | 23.50 | 23.60 | 23.20 | 23.50 | 23.50 | - | 1,313 |
| Nov 27, 2025 | 23.80 | 23.80 | 23.30 | 23.50 | 23.50 | -2.08% | 1,738 |
| Nov 26, 2025 | 24.10 | 24.10 | 23.80 | 24.00 | 24.00 | -0.41% | 3,007 |
| Nov 25, 2025 | 24.10 | 24.40 | 24.00 | 24.10 | 24.10 | -1.23% | 1,568 |
| Nov 24, 2025 | 24.90 | 24.90 | 24.00 | 24.40 | 24.40 | -2.01% | 1,823 |
| Nov 21, 2025 | 25.00 | 25.00 | 24.80 | 24.90 | 24.90 | -0.40% | 1,850 |
| Nov 20, 2025 | 24.90 | 25.00 | 24.80 | 25.00 | 25.00 | - | 313 |
| Nov 19, 2025 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | 0.40% | 160 |
| Nov 18, 2025 | 25.10 | 25.50 | 24.90 | 24.90 | 24.90 | -1.19% | 1,486 |
| Nov 17, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | - | 1,327 |
| Nov 14, 2025 | 25.20 | 25.50 | 25.10 | 25.20 | 25.20 | - | 1,042 |
| Nov 13, 2025 | 25.20 | 25.40 | 25.20 | 25.20 | 25.20 | - | 106 |
| Nov 12, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -1.18% | 325 |
| Nov 10, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 0.39% | 460 |
| Nov 7, 2025 | 25.50 | 25.90 | 25.40 | 25.40 | 25.40 | -1.17% | 216 |