AC Spolka Akcyjna ACG
GPW · Poland · Producer Manufacturing
PLN 21.70-0.40 (-1.81%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 22.10 | +0.45% | PLN 21.90 | PLN 22.30 | PLN 21.40 | 2.69K |
| 2026-09-29 | PLN 22.00 | 0.00% | PLN 22.00 | PLN 22.40 | PLN 21.40 | 3.83K |
| 2026-09-28 | PLN 22.00 | +6.28% | PLN 21.00 | PLN 22.40 | PLN 20.40 | 7.55K |
| 2026-09-25 | PLN 20.70 | +7.53% | PLN 19.30 | PLN 21.00 | PLN 19.30 | 11.36K |
| 2026-09-24 | PLN 19.25 | +0.52% | PLN 19.25 | PLN 19.25 | PLN 19.25 | 98 |
| 2026-09-23 | PLN 19.15 | -1.29% | PLN 19.05 | PLN 19.30 | PLN 19.00 | 959 |
| 2026-09-22 | PLN 19.40 | 0.00% | PLN 19.40 | PLN 19.40 | PLN 19.00 | 598 |
| 2026-09-21 | PLN 19.40 | +0.52% | PLN 19.45 | PLN 19.45 | PLN 19.10 | 1.30K |
| 2026-09-18 | PLN 19.30 | +1.58% | PLN 19.20 | PLN 19.35 | PLN 19.00 | 2.05K |
| 2026-09-17 | PLN 19.00 | -1.55% | PLN 18.95 | PLN 19.35 | PLN 18.95 | 1.59K |
| 2026-09-16 | PLN 19.30 | 0.00% | PLN 19.30 | PLN 19.45 | PLN 19.30 | 1.13K |
| 2026-09-15 | PLN 19.30 | -0.26% | PLN 19.30 | PLN 19.30 | PLN 19.00 | 399 |
| 2026-09-14 | PLN 19.35 | -0.77% | PLN 19.50 | PLN 19.50 | PLN 18.90 | 2.00K |
| 2026-09-11 | PLN 19.50 | 0.00% | PLN 19.60 | PLN 19.65 | PLN 19.50 | 641 |
| 2026-09-10 | PLN 19.50 | 0.00% | PLN 19.50 | PLN 19.65 | PLN 19.45 | 992 |
| 2026-09-09 | PLN 19.50 | -1.02% | PLN 19.70 | PLN 19.70 | PLN 19.50 | 599 |
| 2026-09-08 | PLN 19.70 | -0.25% | PLN 19.70 | PLN 19.70 | PLN 19.50 | 1.40K |
| 2026-09-07 | PLN 19.75 | 0.00% | PLN 19.70 | PLN 19.75 | PLN 19.50 | 238 |
| 2026-09-04 | PLN 19.75 | -1.25% | PLN 20.10 | PLN 20.20 | PLN 19.35 | 5.17K |
| 2026-09-03 | PLN 20.00 | -0.99% | PLN 20.00 | PLN 20.20 | PLN 19.60 | 2.47K |
| 2026-09-02 | PLN 20.20 | 0.00% | PLN 20.40 | PLN 20.40 | PLN 20.10 | 734 |
| 2026-09-01 | PLN 20.20 | 0.00% | PLN 20.20 | PLN 20.40 | PLN 20.20 | 229 |
| 2026-08-31 | PLN 20.20 | -2.42% | PLN 20.70 | PLN 20.70 | PLN 20.20 | 694 |
| 2026-08-28 | PLN 20.70 | +1.97% | PLN 20.30 | PLN 20.80 | PLN 20.30 | 227 |
| 2026-08-27 | PLN 20.30 | -2.87% | PLN 20.10 | PLN 20.40 | PLN 20.10 | 432 |
| 2026-08-26 | PLN 20.90 | -0.48% | PLN 21.00 | PLN 21.00 | PLN 20.10 | 2.17K |
| 2026-08-25 | PLN 21.00 | +2.44% | PLN 20.90 | PLN 21.00 | PLN 20.50 | 563 |
| 2026-08-24 | PLN 20.50 | 0.00% | PLN 21.00 | PLN 21.00 | PLN 20.50 | 1.25K |
| 2026-08-21 | PLN 20.50 | -0.49% | PLN 20.80 | PLN 20.80 | PLN 20.50 | 214 |
| 2026-08-20 | PLN 20.60 | -1.44% | PLN 20.90 | PLN 20.90 | PLN 20.60 | 604 |
| 2026-08-19 | PLN 20.90 | +0.97% | PLN 20.80 | PLN 20.90 | PLN 20.40 | 233 |
| 2026-08-18 | PLN 20.70 | +1.47% | PLN 20.50 | PLN 20.70 | PLN 20.50 | 671 |
| 2026-08-17 | PLN 20.40 | -1.45% | PLN 20.70 | PLN 20.70 | PLN 20.30 | 897 |
| 2026-08-14 | PLN 20.70 | +1.47% | PLN 20.50 | PLN 20.80 | PLN 20.50 | 501 |
| 2026-08-13 | PLN 20.40 | -1.45% | PLN 20.70 | PLN 20.80 | PLN 20.30 | 472 |
| 2026-08-12 | PLN 20.70 | +4.02% | PLN 20.50 | PLN 20.70 | PLN 20.30 | 1.83K |
| 2026-08-11 | PLN 19.90 | +1.53% | PLN 19.60 | PLN 20.70 | PLN 19.35 | 4.05K |
| 2026-08-10 | PLN 19.60 | +1.82% | PLN 19.50 | PLN 19.60 | PLN 19.25 | 1.42K |
| 2026-08-07 | PLN 19.25 | -0.26% | PLN 19.20 | PLN 19.45 | PLN 19.20 | 1.03K |
| 2026-08-06 | PLN 19.30 | 0.00% | PLN 19.35 | PLN 19.40 | PLN 19.00 | 386 |
| 2026-08-05 | PLN 19.30 | +2.66% | PLN 18.80 | PLN 19.30 | PLN 18.75 | 8.62K |
| 2026-08-04 | PLN 18.80 | 0.00% | PLN 18.80 | PLN 18.85 | PLN 18.75 | 413 |
| 2026-08-03 | PLN 18.80 | -0.53% | PLN 18.85 | PLN 18.90 | PLN 18.80 | 791 |
| 2026-07-31 | PLN 18.90 | +0.80% | PLN 18.85 | PLN 18.90 | PLN 18.75 | 725 |
| 2026-07-30 | PLN 18.75 | -1.06% | PLN 18.95 | PLN 18.95 | PLN 18.75 | 499 |
| 2026-07-29 | PLN 18.95 | +0.26% | PLN 18.90 | PLN 18.95 | PLN 18.80 | 1.69K |
| 2026-07-28 | PLN 18.90 | 0.00% | PLN 19.00 | PLN 19.10 | PLN 18.90 | 671 |
| 2026-07-27 | PLN 18.90 | -0.26% | PLN 18.95 | PLN 19.00 | PLN 18.90 | 491 |
| 2026-07-24 | PLN 18.95 | -0.52% | PLN 19.05 | PLN 19.05 | PLN 18.85 | 842 |
| 2026-07-23 | PLN 19.05 | +0.26% | PLN 18.90 | PLN 19.05 | PLN 18.85 | 662 |
| 2026-07-22 | PLN 19.00 | -0.26% | PLN 19.10 | PLN 19.10 | PLN 18.80 | 1.11K |
| 2026-07-21 | PLN 19.05 | +0.26% | PLN 19.10 | PLN 19.10 | PLN 18.85 | 422 |
| 2026-07-20 | PLN 19.00 | 0.00% | PLN 18.75 | PLN 19.05 | PLN 18.75 | 1.00K |
| 2026-07-17 | PLN 19.00 | +0.26% | PLN 18.95 | PLN 19.00 | PLN 18.80 | 1.73K |
| 2026-07-16 | PLN 18.95 | 0.00% | PLN 19.00 | PLN 19.10 | PLN 18.65 | 1.81K |
| 2026-07-15 | PLN 18.95 | +6.46% | PLN 18.15 | PLN 18.95 | PLN 18.15 | 17.25K |
| 2026-07-14 | PLN 17.80 | -11.00% | PLN 20.00 | PLN 20.00 | PLN 17.80 | 67.66K |
| 2026-07-13 | PLN 20.00 | -2.44% | PLN 20.40 | PLN 20.50 | PLN 19.50 | 8.94K |
| 2026-07-10 | PLN 20.50 | +0.49% | PLN 20.40 | PLN 20.50 | PLN 20.30 | 488 |
| 2026-07-09 | PLN 20.40 | -1.45% | PLN 20.80 | PLN 20.80 | PLN 19.90 | 6.38K |
| 2026-07-08 | PLN 20.70 | +0.49% | PLN 20.80 | PLN 20.80 | PLN 20.60 | 1.01K |
| 2026-07-07 | PLN 20.60 | 0.00% | PLN 20.60 | PLN 20.80 | PLN 20.60 | 520 |
| 2026-07-06 | PLN 20.60 | -0.96% | PLN 20.80 | PLN 21.00 | PLN 20.60 | 1.18K |
| 2026-07-03 | PLN 20.80 | +0.48% | PLN 20.50 | PLN 20.80 | PLN 20.40 | 3.12K |
| 2026-07-02 | PLN 20.70 | -0.48% | PLN 20.70 | PLN 20.90 | PLN 20.50 | 1.44K |
| 2026-07-01 | PLN 20.80 | 0.00% | PLN 20.50 | PLN 20.80 | PLN 20.40 | 4.59K |
| 2026-06-30 | PLN 20.80 | -0.48% | PLN 20.90 | PLN 20.90 | PLN 20.50 | 1.61K |
| 2026-06-29 | PLN 20.90 | -0.48% | PLN 20.90 | PLN 20.90 | PLN 20.70 | 467 |
| 2026-06-26 | PLN 21.00 | +0.96% | PLN 20.80 | PLN 21.00 | PLN 20.70 | 813 |
| 2026-06-25 | PLN 20.80 | -0.95% | PLN 21.00 | PLN 21.00 | PLN 20.80 | 2.69K |
| 2026-06-24 | PLN 21.00 | +0.48% | PLN 20.90 | PLN 21.00 | PLN 20.90 | 215 |
| 2026-06-23 | PLN 20.90 | -0.48% | PLN 21.00 | PLN 21.00 | PLN 20.70 | 942 |
| 2026-06-22 | PLN 21.00 | +0.48% | PLN 21.00 | PLN 21.00 | PLN 20.70 | 3.14K |
| 2026-06-19 | PLN 20.90 | +0.97% | PLN 20.80 | PLN 20.90 | PLN 20.80 | 849 |
| 2026-06-18 | PLN 20.70 | -0.96% | PLN 20.70 | PLN 20.90 | PLN 20.70 | 1.29K |
| 2026-06-17 | PLN 20.90 | -0.48% | PLN 20.70 | PLN 20.90 | PLN 20.70 | 541 |
| 2026-06-16 | PLN 21.00 | +0.96% | PLN 20.80 | PLN 21.00 | PLN 20.70 | 950 |
| 2026-06-15 | PLN 20.80 | -0.95% | PLN 21.00 | PLN 21.10 | PLN 20.80 | 986 |
| 2026-06-12 | PLN 21.00 | +0.96% | PLN 20.80 | PLN 21.00 | PLN 20.80 | 1.18K |
| 2026-06-11 | PLN 20.80 | -0.48% | PLN 20.90 | PLN 21.10 | PLN 20.80 | 901 |
| 2026-06-10 | PLN 20.90 | -0.48% | PLN 21.00 | PLN 21.00 | PLN 20.80 | 388 |
| 2026-06-09 | PLN 21.00 | 0.00% | PLN 20.80 | PLN 21.00 | PLN 20.80 | 188 |
| 2026-06-08 | PLN 21.00 | +0.48% | PLN 20.90 | PLN 21.00 | PLN 20.90 | 282 |
| 2026-06-05 | PLN 20.90 | -0.48% | PLN 21.00 | PLN 21.00 | PLN 20.90 | 276 |
| 2026-06-03 | PLN 21.00 | -0.47% | PLN 21.10 | PLN 21.10 | PLN 21.00 | 245 |
| 2026-06-02 | PLN 21.10 | +0.48% | PLN 20.90 | PLN 21.10 | PLN 20.90 | 507 |
| 2026-06-01 | PLN 21.00 | 0.00% | PLN 20.90 | PLN 21.10 | PLN 20.90 | 599 |
| 2026-05-29 | PLN 21.00 | -0.47% | PLN 21.10 | PLN 21.30 | PLN 20.90 | 3.25K |
| 2026-05-28 | PLN 21.10 | 0.00% | PLN 21.20 | PLN 21.30 | PLN 21.10 | 344 |
| 2026-05-27 | PLN 21.10 | -1.40% | PLN 21.50 | PLN 21.60 | PLN 21.10 | 1.74K |