AC Spólka Akcyjna (WSE:ACG)
Poland · Delayed Price · Currency is PLN 21.10
+0.10 (0.48%)
Jun 2, 2026, 4:25 PM CET
AC Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 20.90 | 21.10 | 20.90 | 21.10 | 21.10 | 0.48% | 507 |
| Jun 1, 2026 | 20.90 | 21.10 | 20.90 | 21.00 | 21.00 | - | 599 |
| May 29, 2026 | 21.10 | 21.30 | 20.90 | 21.00 | 21.00 | -0.47% | 3,251 |
| May 28, 2026 | 21.20 | 21.30 | 21.10 | 21.10 | 21.10 | - | 344 |
| May 27, 2026 | 21.50 | 21.60 | 21.10 | 21.10 | 21.10 | -1.40% | 1,742 |
| May 26, 2026 | 21.40 | 21.40 | 21.30 | 21.40 | 21.40 | 0.47% | 115 |
| May 25, 2026 | 21.60 | 21.60 | 21.30 | 21.30 | 21.30 | -0.93% | 613 |
| May 22, 2026 | 21.50 | 21.60 | 21.20 | 21.50 | 21.50 | 0.47% | 818 |
| May 21, 2026 | 21.60 | 21.70 | 21.40 | 21.40 | 21.40 | -1.38% | 501 |
| May 20, 2026 | 21.80 | 21.80 | 21.50 | 21.70 | 21.70 | - | 359 |
| May 19, 2026 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | - | 721 |
| May 18, 2026 | 21.60 | 21.70 | 21.50 | 21.70 | 21.70 | - | 588 |
| May 15, 2026 | 21.70 | 21.70 | 21.50 | 21.70 | 21.70 | - | 412 |
| May 14, 2026 | 21.70 | 21.80 | 21.50 | 21.70 | 21.70 | - | 576 |
| May 13, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | - | 261 |
| May 12, 2026 | 21.70 | 21.90 | 21.70 | 21.70 | 21.70 | - | 569 |
| May 11, 2026 | 21.60 | 21.70 | 21.50 | 21.70 | 21.70 | - | 715 |
| May 8, 2026 | 21.80 | 21.80 | 21.60 | 21.70 | 21.70 | - | 640 |
| May 7, 2026 | 21.80 | 21.90 | 21.60 | 21.70 | 21.70 | -0.91% | 330 |
| May 6, 2026 | 21.50 | 22.00 | 21.50 | 21.90 | 21.90 | 0.92% | 1,326 |
| May 5, 2026 | 21.60 | 21.80 | 21.60 | 21.70 | 21.70 | 0.46% | 126 |
| May 4, 2026 | 21.80 | 21.90 | 21.50 | 21.60 | 21.60 | 0.47% | 3,358 |
| Apr 30, 2026 | 21.60 | 21.80 | 21.50 | 21.50 | 21.50 | -0.92% | 486 |
| Apr 29, 2026 | 21.70 | 21.80 | 21.60 | 21.70 | 21.70 | - | 949 |
| Apr 28, 2026 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | - | 273 |
| Apr 27, 2026 | 21.60 | 21.80 | 21.60 | 21.70 | 21.70 | -0.46% | 1,084 |
| Apr 24, 2026 | 21.70 | 21.80 | 21.60 | 21.80 | 21.80 | 0.46% | 1,276 |
| Apr 23, 2026 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.46% | 701 |
| Apr 22, 2026 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | -0.46% | 234 |
| Apr 21, 2026 | 21.90 | 22.00 | 21.70 | 21.90 | 21.90 | 0.46% | 2,803 |
| Apr 20, 2026 | 22.00 | 22.00 | 21.70 | 21.80 | 21.80 | -1.80% | 869 |
| Apr 17, 2026 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | 382 |
| Apr 16, 2026 | 22.20 | 22.20 | 21.70 | 22.00 | 22.00 | -0.45% | 1,242 |
| Apr 15, 2026 | 22.20 | 22.20 | 21.80 | 22.10 | 22.10 | -0.45% | 385 |
| Apr 14, 2026 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 1.83% | 207 |
| Apr 13, 2026 | 22.20 | 22.30 | 21.80 | 21.80 | 21.80 | -1.80% | 871 |
| Apr 10, 2026 | 22.20 | 22.20 | 21.70 | 22.20 | 22.20 | -0.45% | 815 |
| Apr 9, 2026 | 21.90 | 22.30 | 21.70 | 22.30 | 22.30 | 1.83% | 62 |
| Apr 8, 2026 | 21.90 | 22.30 | 21.80 | 21.90 | 21.90 | -0.45% | 705 |
| Apr 7, 2026 | 22.30 | 22.30 | 22.00 | 22.00 | 22.00 | -1.79% | 182 |
| Apr 2, 2026 | 22.00 | 22.50 | 22.00 | 22.40 | 22.40 | -0.44% | 214 |
| Apr 1, 2026 | 22.30 | 22.70 | 22.00 | 22.50 | 22.50 | 0.90% | 771 |
| 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 |