AC Spólka Akcyjna (WSE:ACG)
Poland · Delayed Price · Currency is PLN 21.40
-0.10 (-0.47%)
Oct 5, 2026, 10:53 AM CET
AC Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 21.50 | 22.70 | 20.70 | 21.50 | 21.50 | -0.92% | 9,978 |
| Oct 1, 2026 | 21.80 | 22.00 | 21.70 | 21.70 | 21.70 | -1.81% | 1,214 |
| Sep 30, 2026 | 21.90 | 22.30 | 21.40 | 22.10 | 22.10 | 0.45% | 2,690 |
| Sep 29, 2026 | 22.00 | 22.40 | 21.40 | 22.00 | 22.00 | - | 3,829 |
| Sep 28, 2026 | 21.00 | 22.40 | 20.40 | 22.00 | 22.00 | 6.28% | 7,551 |
| Sep 25, 2026 | 19.30 | 21.00 | 19.30 | 20.70 | 20.70 | 7.53% | 11,355 |
| Sep 24, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.52% | 98 |
| Sep 23, 2026 | 19.05 | 19.30 | 19.00 | 19.15 | 19.15 | -1.29% | 959 |
| Sep 22, 2026 | 19.40 | 19.40 | 19.00 | 19.40 | 19.40 | - | 598 |
| Sep 21, 2026 | 19.45 | 19.45 | 19.10 | 19.40 | 19.40 | 0.52% | 1,295 |
| Sep 18, 2026 | 19.20 | 19.35 | 19.00 | 19.30 | 19.30 | 1.58% | 2,047 |
| Sep 17, 2026 | 18.95 | 19.35 | 18.95 | 19.00 | 19.00 | -1.55% | 1,590 |
| Sep 16, 2026 | 19.30 | 19.45 | 19.30 | 19.30 | 19.30 | - | 1,125 |
| Sep 15, 2026 | 19.30 | 19.30 | 19.00 | 19.30 | 19.30 | -0.26% | 399 |
| Sep 14, 2026 | 19.50 | 19.50 | 18.90 | 19.35 | 19.35 | -0.77% | 2,001 |
| Sep 11, 2026 | 19.60 | 19.65 | 19.50 | 19.50 | 19.50 | - | 641 |
| Sep 10, 2026 | 19.50 | 19.65 | 19.45 | 19.50 | 19.50 | - | 992 |
| Sep 9, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.02% | 599 |
| Sep 8, 2026 | 19.70 | 19.70 | 19.50 | 19.70 | 19.70 | -0.25% | 1,395 |
| Sep 7, 2026 | 19.70 | 19.75 | 19.50 | 19.75 | 19.75 | - | 238 |
| Sep 4, 2026 | 20.10 | 20.20 | 19.35 | 19.75 | 19.75 | -1.25% | 5,172 |
| Sep 3, 2026 | 20.00 | 20.20 | 19.60 | 20.00 | 20.00 | -0.99% | 2,465 |
| Sep 2, 2026 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | - | 734 |
| Sep 1, 2026 | 20.20 | 20.40 | 20.20 | 20.20 | 20.20 | - | 229 |
| Aug 31, 2026 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | -2.42% | 694 |
| Aug 28, 2026 | 20.30 | 20.80 | 20.30 | 20.70 | 20.70 | 1.97% | 227 |
| Aug 27, 2026 | 20.10 | 20.40 | 20.10 | 20.30 | 20.30 | -2.87% | 432 |
| Aug 26, 2026 | 21.00 | 21.00 | 20.10 | 20.90 | 20.90 | -0.48% | 2,170 |
| Aug 25, 2026 | 20.90 | 21.00 | 20.50 | 21.00 | 21.00 | 2.44% | 563 |
| Aug 24, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | - | 1,248 |
| Aug 21, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -0.49% | 214 |
| Aug 20, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | -1.44% | 604 |
| Aug 19, 2026 | 20.80 | 20.90 | 20.40 | 20.90 | 20.90 | 0.97% | 233 |
| Aug 18, 2026 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 1.47% | 671 |
| Aug 17, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | -1.45% | 897 |
| Aug 14, 2026 | 20.50 | 20.80 | 20.50 | 20.70 | 20.70 | 1.47% | 501 |
| Aug 13, 2026 | 20.70 | 20.80 | 20.30 | 20.40 | 20.40 | -1.45% | 472 |
| Aug 12, 2026 | 20.50 | 20.70 | 20.30 | 20.70 | 20.70 | 4.02% | 1,834 |
| Aug 11, 2026 | 19.60 | 20.70 | 19.35 | 19.90 | 19.90 | 1.53% | 4,054 |
| Aug 10, 2026 | 19.50 | 19.60 | 19.25 | 19.60 | 19.60 | 1.82% | 1,422 |
| Aug 7, 2026 | 19.20 | 19.45 | 19.20 | 19.25 | 19.25 | -0.26% | 1,032 |
| Aug 6, 2026 | 19.35 | 19.40 | 19.00 | 19.30 | 19.30 | - | 386 |
| Aug 5, 2026 | 18.80 | 19.30 | 18.75 | 19.30 | 19.30 | 2.66% | 8,618 |
| Aug 4, 2026 | 18.80 | 18.85 | 18.75 | 18.80 | 18.80 | - | 413 |
| Aug 3, 2026 | 18.85 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | 791 |
| Jul 31, 2026 | 18.85 | 18.90 | 18.75 | 18.90 | 18.90 | 0.80% | 725 |
| Jul 30, 2026 | 18.95 | 18.95 | 18.75 | 18.75 | 18.75 | -1.06% | 499 |
| Jul 29, 2026 | 18.90 | 18.95 | 18.80 | 18.95 | 18.95 | 0.26% | 1,693 |
| Jul 28, 2026 | 19.00 | 19.10 | 18.90 | 18.90 | 18.90 | - | 671 |
| Jul 27, 2026 | 18.95 | 19.00 | 18.90 | 18.90 | 18.90 | -0.26% | 491 |