abrdn Income Credit Strategies Fund (ACP.PA) stock
ACP.PANYSEFiscal year ends October 31Also trades as ACP
$17.98+0.05 (+0.26%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
abrdn Income Credit Strategies Fund share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$17.98
+0.26% on the day
52-week range
$17.41 – $21.69
-17.1% from the high
Change over 52 weeks
-14.6%
From $21.05 on Oct 30, 2025
Average volume
3,464
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.87 | $18.05 | $17.75 | $17.98 | +1.17% | 17,333 |
| Oct 19, 2026 | $17.80 | $17.80 | $17.54 | $17.77 | -0.22% | 15,211 |
| Oct 12, 2026 | $17.61 | $17.97 | $17.41 | $17.81 | +0.56% | 31,644 |
| Oct 5, 2026 | $17.83 | $17.91 | $17.42 | $17.71 | -0.78% | 23,625 |
| Sep 28, 2026 | $18.15 | $18.42 | $17.64 | $17.85 | -2.86% | 24,387 |
| Sep 21, 2026 | $18.58 | $19.00 | $18.25 | $18.38 | +0.14% | 10,198 |
| Sep 14, 2026 | $18.85 | $18.93 | $18.34 | $18.35 | -2.24% | 19,390 |
| Sep 8, 2026 | $19.05 | $19.20 | $18.70 | $18.77 | -1.47% | 29,149 |
| Aug 31, 2026 | $19.15 | $19.15 | $18.85 | $19.05 | -0.68% | 31,558 |
| Aug 24, 2026 | $19.40 | $19.40 | $18.87 | $19.18 | -1.79% | 12,336 |
| Aug 17, 2026 | $19.32 | $19.53 | $19.13 | $19.53 | +0.67% | 7,670 |
| Aug 10, 2026 | $19.42 | $19.55 | $19.39 | $19.40 | -0.82% | 8,744 |
| Aug 3, 2026 | $19.63 | $19.63 | $19.38 | $19.56 | -0.17% | 6,194 |
| Jul 27, 2026 | $19.72 | $20.09 | $19.40 | $19.59 | -0.80% | 10,777 |
| Jul 20, 2026 | $19.81 | $19.89 | $19.71 | $19.75 | -0.05% | 8,552 |
| Jul 13, 2026 | $19.75 | $19.94 | $19.61 | $19.76 | -0.40% | 20,618 |
| Jul 6, 2026 | $19.55 | $19.95 | $19.55 | $19.84 | +0.63% | 20,024 |
| Jun 29, 2026 | $19.63 | $19.79 | $19.60 | $19.72 | -0.08% | 10,921 |
| Jun 22, 2026 | $19.48 | $19.88 | $19.45 | $19.73 | +0.95% | 26,522 |
| Jun 15, 2026 | $19.89 | $19.98 | $19.55 | $19.55 | -1.88% | 15,259 |
| Jun 8, 2026 | $19.98 | $19.98 | $19.65 | $19.92 | +0.25% | 43,762 |
| Jun 1, 2026 | $19.82 | $19.98 | $19.64 | $19.87 | +0.25% | 19,835 |
| May 26, 2026 | $19.89 | $19.90 | $19.65 | $19.82 | +0.05% | 10,762 |
| May 18, 2026 | $19.84 | $19.97 | $19.78 | $19.81 | -0.05% | 10,805 |
| May 11, 2026 | $19.87 | $20.22 | $19.74 | $19.82 | -1.88% | 14,574 |
| May 4, 2026 | $19.83 | $20.20 | $19.80 | $20.20 | +1.35% | 63,090 |
| Apr 27, 2026 | $19.97 | $20.01 | $19.82 | $19.93 | -0.87% | 10,095 |
| Apr 20, 2026 | $20.14 | $20.29 | $19.87 | $20.11 | -0.12% | 11,385 |
| Apr 13, 2026 | $19.98 | $20.27 | $19.81 | $20.13 | +0.70% | 9,718 |
| Apr 6, 2026 | $20.11 | $20.14 | $19.77 | $19.99 | -0.60% | 14,124 |
| Mar 30, 2026 | $20.49 | $20.56 | $19.62 | $20.11 | -0.98% | 8,853 |
| Mar 23, 2026 | $20.50 | $20.50 | $20.11 | $20.31 | +1.04% | 2,694 |
| Mar 16, 2026 | $20.60 | $21.69 | $20.10 | $20.10 | -2.66% | 9,255 |
| Mar 9, 2026 | $20.68 | $20.68 | $20.37 | $20.65 | +0.49% | 21,456 |
| Mar 2, 2026 | $20.54 | $20.99 | $20.38 | $20.55 | -0.68% | 6,247 |
| Feb 23, 2026 | $20.57 | $20.82 | $20.48 | $20.69 | -0.39% | 19,001 |
| Feb 17, 2026 | $20.75 | $21.33 | $20.55 | $20.77 | +0.44% | 20,275 |
| Feb 9, 2026 | $20.48 | $20.73 | $20.42 | $20.68 | +0.73% | 15,006 |
| Feb 2, 2026 | $20.70 | $20.90 | $20.29 | $20.53 | -0.58% | 14,036 |
| Jan 26, 2026 | $20.50 | $20.74 | $20.34 | $20.65 | +0.19% | 28,171 |
| Jan 20, 2026 | $20.54 | $20.66 | $20.15 | $20.61 | +0.34% | 16,337 |
| Jan 12, 2026 | $20.25 | $21.16 | $20.13 | $20.54 | +0.66% | 29,957 |
| Jan 5, 2026 | $19.88 | $20.53 | $19.80 | $20.41 | +2.67% | 34,433 |
| Dec 29, 2025 | $19.87 | $19.93 | $19.61 | $19.88 | +0.08% | 52,574 |
| Dec 22, 2025 | $20.13 | $20.14 | $19.77 | $19.86 | -1.19% | 30,557 |
| Dec 15, 2025 | $20.47 | $20.55 | $19.91 | $20.10 | -1.81% | 56,307 |
| Dec 8, 2025 | $20.53 | $20.70 | $20.41 | $20.47 | -1.06% | 35,967 |
| Dec 1, 2025 | $20.55 | $20.79 | $20.34 | $20.69 | +0.68% | 17,850 |
| Nov 24, 2025 | $20.48 | $20.65 | $20.41 | $20.55 | +0.34% | 20,859 |
| Nov 17, 2025 | $20.41 | $20.63 | $20.09 | $20.48 | -0.58% | 31,597 |
| Nov 10, 2025 | $20.80 | $20.98 | $20.50 | $20.60 | -1.58% | 10,364 |
| Nov 3, 2025 | $20.92 | $21.00 | $20.80 | $20.93 | -0.24% | 9,769 |
| Oct 27, 2025 | $20.98 | $21.16 | $20.90 | $20.98 | -0.38% | 15,788 |
| Oct 20, 2025 | $21.28 | $21.28 | $20.84 | $21.06 | -0.38% | 20,882 |
| Oct 13, 2025 | $21.20 | $21.45 | $20.83 | $21.14 | -0.09% | 24,637 |
| Oct 6, 2025 | $21.51 | $21.51 | $20.94 | $21.16 | -1.67% | 9,468 |
| Sep 29, 2025 | $21.10 | $21.52 | $21.10 | $21.52 | +1.37% | 8,493 |
| Sep 22, 2025 | $21.36 | $21.52 | $21.11 | $21.23 | -1.71% | 12,502 |
| Sep 15, 2025 | $21.54 | $21.71 | $21.43 | $21.60 | +0.28% | 12,624 |
| Sep 8, 2025 | $21.70 | $21.81 | $21.10 | $21.54 | +0.70% | 9,213 |
| Sep 2, 2025 | $21.00 | $21.39 | $20.65 | $21.39 | +2.94% | 10,488 |
| Aug 25, 2025 | $20.98 | $20.98 | $20.67 | $20.78 | -0.99% | 11,515 |
| Aug 18, 2025 | $20.95 | $21.05 | $20.64 | $20.99 | +0.09% | 30,529 |
| Aug 11, 2025 | $20.93 | $21.14 | $20.48 | $20.97 | +1.35% | 16,134 |
| Aug 4, 2025 | $20.86 | $20.86 | $20.60 | $20.69 | -0.43% | 2,239 |
| Jul 28, 2025 | $20.77 | $20.99 | $20.27 | $20.78 | +0.24% | 14,985 |
| Jul 21, 2025 | $20.55 | $20.89 | $20.53 | $20.73 | +0.48% | 23,576 |
| Jul 14, 2025 | $20.54 | $20.79 | $20.36 | $20.63 | -0.27% | 19,668 |
| Jul 7, 2025 | $20.53 | $20.82 | $20.37 | $20.69 | -0.83% | 7,081 |
| Jun 30, 2025 | $20.42 | $20.86 | $20.42 | $20.86 | +1.06% | 10,059 |
| Jun 23, 2025 | $20.46 | $20.68 | $20.05 | $20.64 | +0.19% | 19,178 |
| Jun 16, 2025 | $20.83 | $20.89 | $20.47 | $20.60 | -0.96% | 10,960 |
| Jun 9, 2025 | $20.86 | $21.00 | $20.77 | $20.80 | -0.01% | 9,552 |
| Jun 2, 2025 | $20.68 | $20.80 | $20.60 | $20.80 | +0.58% | 6,639 |
| May 27, 2025 | $20.86 | $20.94 | $20.68 | $20.68 | -0.72% | 1,951 |
| May 19, 2025 | $21.46 | $21.46 | $20.30 | $20.83 | -3.54% | 13,381 |
| May 12, 2025 | $21.34 | $21.72 | $21.13 | $21.60 | +1.19% | 2,918 |
| May 5, 2025 | $21.54 | $21.54 | $21.09 | $21.34 | -0.75% | 4,307 |
| Apr 28, 2025 | $21.18 | $21.73 | $21.08 | $21.50 | -1.05% | 12,675 |
| Apr 21, 2025 | $21.30 | $21.73 | $20.83 | $21.73 | +4.06% | 9,499 |
| Apr 14, 2025 | $21.10 | $21.46 | $20.77 | $20.88 | +1.08% | 5,077 |
| Apr 7, 2025 | $21.02 | $21.20 | $20.21 | $20.66 | -1.36% | 13,279 |
| Mar 31, 2025 | $21.31 | $21.61 | $20.94 | $20.94 | -2.26% | 7,899 |
| Mar 24, 2025 | $21.71 | $21.71 | $21.28 | $21.43 | -0.19% | 11,635 |
| Mar 17, 2025 | $22.14 | $22.24 | $21.43 | $21.47 | -3.03% | 13,933 |
| Mar 10, 2025 | $21.77 | $22.24 | $21.77 | $22.14 | -0.49% | 3,173 |
| Mar 3, 2025 | $22.59 | $22.77 | $22.04 | $22.25 | -1.20% | 5,343 |
| Feb 24, 2025 | $22.10 | $22.78 | $22.05 | $22.52 | +1.76% | 10,001 |
| Feb 18, 2025 | $22.05 | $22.65 | $22.00 | $22.13 | -0.20% | 11,912 |
| Feb 10, 2025 | $22.25 | $22.30 | $22.00 | $22.18 | -0.11% | 21,613 |
| Feb 3, 2025 | $21.94 | $22.21 | $21.73 | $22.20 | +1.83% | 15,725 |
| Jan 27, 2025 | $21.98 | $22.24 | $21.78 | $21.80 | -0.23% | 7,227 |
| Jan 21, 2025 | $22.00 | $22.21 | $21.65 | $21.85 | -0.32% | 6,292 |
| Jan 13, 2025 | $21.78 | $21.92 | $21.00 | $21.92 | +0.50% | 6,568 |
| Jan 6, 2025 | $21.71 | $22.13 | $21.60 | $21.81 | -0.62% | 8,566 |
| Dec 30, 2024 | $23.25 | $23.77 | $20.78 | $21.95 | -6.46% | 84,982 |
| Dec 23, 2024 | $23.11 | $23.88 | $23.09 | $23.46 | -0.97% | 10,255 |
| Dec 16, 2024 | $23.94 | $23.95 | $23.08 | $23.69 | -0.46% | 13,982 |
| Dec 9, 2024 | $24.00 | $25.00 | $23.80 | $23.80 | -2.38% | 9,860 |
| Dec 2, 2024 | $23.76 | $24.38 | $23.55 | $24.38 | +4.63% | 4,721 |
| Nov 25, 2024 | $24.00 | $24.05 | $23.30 | $23.30 | -3.11% | 9,322 |
| Nov 18, 2024 | $23.09 | $24.05 | $22.95 | $24.05 | +4.98% | 9,514 |
| Nov 11, 2024 | $23.53 | $23.97 | $22.28 | $22.91 | -5.13% | 8,157 |
| Nov 4, 2024 | $23.50 | $24.59 | $22.87 | $24.15 | +2.88% | 4,788 |
| Oct 28, 2024 | $24.38 | $24.47 | $23.47 | $23.47 | -5.08% | 3,749 |
| Oct 21, 2024 | $24.37 | $24.79 | $24.20 | $24.73 | +0.64% | 3,919 |
| Oct 14, 2024 | $24.22 | $24.57 | $24.05 | $24.57 | +2.22% | 7,466 |
| Oct 7, 2024 | $24.25 | $24.25 | $24.04 | $24.04 | -0.87% | 1,577 |
| Sep 30, 2024 | $24.13 | $24.39 | $23.81 | $24.25 | +0.50% | 12,150 |
| Sep 23, 2024 | $24.04 | $24.33 | $24.04 | $24.13 | -0.08% | 4,352 |
| Sep 16, 2024 | $24.15 | $24.45 | $24.03 | $24.15 | +0.62% | 3,207 |
| Sep 9, 2024 | $23.52 | $24.30 | $23.50 | $24.00 | +1.74% | 14,259 |
| Sep 3, 2024 | $23.88 | $24.01 | $23.51 | $23.59 | -0.04% | 4,839 |
| Aug 26, 2024 | $23.87 | $24.12 | $23.57 | $23.60 | -1.01% | 11,790 |
| Aug 19, 2024 | $24.10 | $24.13 | $23.66 | $23.84 | -0.08% | 3,043 |
| Aug 12, 2024 | $23.69 | $23.86 | $23.45 | $23.86 | -1.00% | 3,516 |
| Aug 5, 2024 | $23.44 | $24.48 | $23.44 | $24.10 | -1.87% | 8,028 |
| Jul 29, 2024 | $24.22 | $24.56 | $23.46 | $24.56 | +1.91% | 3,327 |
| Jul 22, 2024 | $24.22 | $24.22 | $23.59 | $24.10 | +0.04% | 8,267 |
| Jul 15, 2024 | $24.48 | $24.67 | $23.81 | $24.09 | -0.52% | 8,251 |
| Jul 8, 2024 | $24.83 | $24.83 | $23.89 | $24.22 | -2.55% | 4,556 |
| Jul 1, 2024 | $24.24 | $24.85 | $24.09 | $24.85 | +2.26% | 6,028 |
| Jun 24, 2024 | $24.49 | $24.49 | $23.67 | $24.30 | -0.41% | 2,641 |
| Jun 17, 2024 | $24.63 | $25.00 | $24.19 | $24.40 | -1.45% | 6,508 |
| Jun 10, 2024 | $23.90 | $25.00 | $23.67 | $24.76 | +4.86% | 11,345 |
| Jun 3, 2024 | $24.88 | $25.00 | $23.61 | $23.61 | -5.09% | 2,307 |
| May 28, 2024 | $24.37 | $24.88 | $23.93 | $24.88 | +2.09% | 2,287 |
| May 20, 2024 | $24.20 | $24.41 | $23.96 | $24.37 | -0.12% | 7,503 |
| May 13, 2024 | $24.80 | $25.00 | $24.36 | $24.40 | -0.54% | 6,396 |
| May 6, 2024 | $25.35 | $25.65 | $23.65 | $24.53 | +0.40% | 10,193 |
| Apr 29, 2024 | $23.08 | $25.65 | $23.08 | $24.44 | +0.35% | 17,071 |
| Apr 22, 2024 | $23.79 | $24.35 | $23.34 | $24.35 | +1.83% | 9,910 |
| Apr 15, 2024 | $23.94 | $23.94 | $22.79 | $23.91 | -0.11% | 9,406 |
| Apr 8, 2024 | $24.65 | $24.72 | $22.26 | $23.94 | -2.78% | 17,850 |
| Apr 1, 2024 | $24.98 | $24.98 | $24.02 | $24.63 | -1.42% | 20,237 |
| Mar 25, 2024 | $24.44 | $25.00 | $24.14 | $24.98 | +1.81% | 14,064 |
| Mar 18, 2024 | $24.25 | $25.94 | $23.75 | $24.54 | +1.22% | 15,519 |
| Mar 11, 2024 | $24.25 | $24.25 | $23.46 | $24.24 | +1.59% | 5,461 |
| Mar 4, 2024 | $23.22 | $24.25 | $23.22 | $23.86 | +1.97% | 12,737 |
| Feb 26, 2024 | $23.46 | $24.13 | $23.20 | $23.40 | -0.21% | 7,838 |
| Feb 20, 2024 | $23.75 | $24.25 | $23.23 | $23.45 | -2.29% | 4,471 |
| Feb 12, 2024 | $23.02 | $24.25 | $22.24 | $24.00 | +4.26% | 10,605 |
| Feb 5, 2024 | $22.62 | $23.02 | $22.54 | $23.02 | +0.13% | 7,627 |
| Jan 29, 2024 | $22.33 | $23.11 | $22.33 | $22.99 | +1.95% | 7,583 |
| Jan 22, 2024 | $22.39 | $22.64 | $22.10 | $22.55 | +1.35% | 5,996 |
| Jan 16, 2024 | $22.01 | $22.27 | $21.93 | $22.25 | +0.45% | 11,825 |
| Jan 8, 2024 | $22.14 | $22.30 | $21.92 | $22.15 | +1.14% | 5,372 |
| Jan 2, 2024 | $22.29 | $22.38 | $21.87 | $21.90 | -1.83% | 9,152 |
| Dec 26, 2023 | $22.46 | $22.58 | $22.04 | $22.31 | +0.49% | 24,041 |
| Dec 18, 2023 | $23.07 | $24.79 | $22.19 | $22.20 | -4.27% | 21,045 |
| Dec 11, 2023 | $22.95 | $24.79 | $22.12 | $23.19 | +1.99% | 12,326 |
| Dec 4, 2023 | $22.46 | $23.26 | $22.31 | $22.74 | +0.57% | 11,153 |
| Nov 27, 2023 | $21.50 | $23.15 | $21.44 | $22.61 | +5.16% | 15,702 |
| Nov 20, 2023 | $21.25 | $21.78 | $21.25 | $21.50 | +1.65% | 3,358 |
| Nov 13, 2023 | $22.33 | $22.33 | $20.83 | $21.15 | +0.05% | 4,407 |
| Nov 6, 2023 | $21.81 | $22.89 | $21.08 | $21.14 | -0.98% | 2,872 |
| Oct 30, 2023 | $21.81 | $21.84 | $21.00 | $21.35 | -0.74% | 7,823 |
| Oct 23, 2023 | $21.12 | $21.90 | $20.87 | $21.51 | +0.28% | 3,987 |
| Oct 16, 2023 | $21.35 | $21.95 | $21.13 | $21.45 | +0.47% | 6,979 |
| Oct 9, 2023 | $21.39 | $23.09 | $20.95 | $21.35 | +2.01% | 30,163 |
| Oct 2, 2023 | $22.79 | $22.79 | $19.65 | $20.93 | -8.20% | 10,042 |
| Sep 25, 2023 | $22.87 | $22.90 | $22.78 | $22.80 | -2.65% | 1,217 |
| Sep 18, 2023 | $23.84 | $23.84 | $23.40 | $23.42 | +1.92% | 1,942 |
| Sep 11, 2023 | $23.09 | $23.90 | $22.83 | $22.98 | +0.96% | 7,415 |
| Sep 5, 2023 | $23.10 | $23.10 | $22.66 | $22.76 | -0.78% | 1,599 |
| Aug 28, 2023 | $23.12 | $23.45 | $22.77 | $22.94 | -2.80% | 8,987 |
| Aug 21, 2023 | $23.05 | $23.97 | $22.44 | $23.60 | 0.00% | 12,264 |
| Aug 14, 2023 | $24.25 | $24.25 | $22.86 | $23.60 | -0.55% | 16,099 |
| Aug 7, 2023 | $23.92 | $26.33 | $23.73 | $23.73 | -0.42% | 24,665 |
| Jul 31, 2023 | $23.59 | $25.65 | $23.25 | $23.83 | +2.45% | 47,175 |
| Jul 24, 2023 | $22.50 | $23.88 | $22.08 | $23.26 | +3.38% | 15,793 |
| Jul 17, 2023 | $24.09 | $24.30 | $22.50 | $22.50 | -2.68% | 18,769 |
| Jul 10, 2023 | $23.14 | $24.34 | $22.70 | $23.12 | +1.33% | 28,862 |
| Jul 3, 2023 | $22.85 | $23.94 | $22.50 | $22.82 | -0.15% | 14,590 |
| Jun 26, 2023 | $22.85 | $22.86 | $22.53 | $22.85 | +0.35% | 5,348 |
| Jun 20, 2023 | $22.82 | $23.00 | $21.53 | $22.77 | -0.26% | 7,877 |
| Jun 12, 2023 | $22.67 | $22.83 | $22.02 | $22.83 | +0.57% | 13,571 |
| Jun 5, 2023 | $22.33 | $24.97 | $22.33 | $22.70 | +0.45% | 11,918 |
| May 30, 2023 | $22.66 | $22.66 | $22.32 | $22.60 | -0.12% | 2,915 |
| May 22, 2023 | $22.74 | $23.00 | $22.39 | $22.63 | -0.49% | 13,950 |
| May 15, 2023 | $22.01 | $22.74 | $22.01 | $22.74 | +1.00% | 7,419 |
| May 8, 2023 | $22.21 | $22.53 | $22.02 | $22.51 | +1.36% | 3,050 |
| May 1, 2023 | $22.24 | $22.24 | $21.61 | $22.21 | -0.13% | 3,614 |
| Apr 24, 2023 | $22.06 | $22.81 | $22.01 | $22.24 | +0.90% | 20,589 |
| Apr 17, 2023 | $21.91 | $22.06 | $21.63 | $22.04 | +1.29% | 34,600 |
| Apr 10, 2023 | $22.21 | $22.21 | $21.76 | $21.76 | -1.18% | 7,765 |
| Apr 3, 2023 | $21.89 | $22.38 | $21.33 | $22.02 | +2.04% | 29,202 |
| Mar 27, 2023 | $21.88 | $22.10 | $21.20 | $21.58 | +1.46% | 11,595 |
| Mar 20, 2023 | $21.20 | $22.16 | $21.01 | $21.27 | +0.90% | 20,551 |
| Mar 13, 2023 | $21.86 | $21.89 | $20.86 | $21.08 | -3.39% | 10,071 |
| Mar 6, 2023 | $22.14 | $22.22 | $21.67 | $21.82 | -1.45% | 3,722 |
| Feb 27, 2023 | $22.21 | $22.23 | $21.62 | $22.14 | +1.19% | 5,096 |
| Feb 21, 2023 | $22.26 | $22.38 | $21.72 | $21.88 | -2.45% | 11,539 |
| Feb 13, 2023 | $22.70 | $22.70 | $22.25 | $22.43 | -0.77% | 12,583 |
| Feb 6, 2023 | $22.57 | $23.23 | $22.57 | $22.61 | -3.09% | 12,688 |
| Jan 30, 2023 | $22.32 | $23.49 | $22.09 | $23.33 | +4.53% | 5,053 |
| Jan 23, 2023 | $22.21 | $22.72 | $22.00 | $22.32 | +0.15% | 13,264 |
| Jan 17, 2023 | $22.17 | $22.30 | $22.07 | $22.28 | +0.37% | 17,419 |
| Jan 9, 2023 | $21.40 | $22.56 | $21.19 | $22.20 | +3.98% | 30,236 |
| Jan 3, 2023 | $20.48 | $21.43 | $20.27 | $21.35 | +2.82% | 7,954 |
| Dec 27, 2022 | $20.65 | $21.11 | $20.45 | $20.77 | -4.00% | 40,854 |
| Dec 19, 2022 | $20.78 | $21.63 | $20.28 | $21.63 | +1.26% | 16,370 |
| Dec 12, 2022 | $21.32 | $21.60 | $20.86 | $21.36 | -0.37% | 22,946 |
| Dec 5, 2022 | $21.18 | $21.44 | $20.97 | $21.44 | +0.94% | 27,961 |
| Nov 28, 2022 | $21.19 | $21.37 | $20.37 | $21.24 | +0.95% | 105,443 |
| Nov 21, 2022 | $21.80 | $21.80 | $20.98 | $21.04 | -3.08% | 104,822 |
| Nov 14, 2022 | $21.33 | $21.99 | $21.02 | $21.71 | +1.68% | 8,207 |
| Nov 7, 2022 | $21.13 | $21.91 | $20.92 | $21.35 | +0.95% | 14,963 |
| Oct 31, 2022 | $21.20 | $22.54 | $20.13 | $21.15 | +0.36% | 17,511 |
| Oct 24, 2022 | $21.01 | $21.45 | $20.94 | $21.07 | +0.03% | 13,259 |
| Oct 17, 2022 | $21.35 | $21.38 | $19.74 | $21.07 | -1.09% | 21,824 |
| Oct 10, 2022 | $21.69 | $22.11 | $21.13 | $21.30 | -4.35% | 15,897 |
| Oct 3, 2022 | $22.31 | $22.60 | $22.02 | $22.27 | -0.45% | 5,779 |
| Sep 26, 2022 | $22.06 | $22.69 | $21.19 | $22.37 | -0.80% | 34,981 |
| Sep 19, 2022 | $23.50 | $23.79 | $22.50 | $22.55 | -4.57% | 11,742 |
| Sep 12, 2022 | $23.78 | $23.80 | $23.63 | $23.63 | -0.62% | 2,156 |
| Sep 6, 2022 | $23.96 | $23.96 | $23.78 | $23.78 | -0.80% | 5,012 |
| Aug 29, 2022 | $24.25 | $24.25 | $23.95 | $23.97 | -1.40% | 2,861 |
| Aug 22, 2022 | $24.45 | $24.45 | $23.86 | $24.31 | -1.72% | 4,931 |
| Aug 15, 2022 | $24.25 | $25.53 | $24.06 | $24.73 | +2.00% | 15,348 |
| Aug 8, 2022 | $23.77 | $24.36 | $23.77 | $24.25 | +0.95% | 17,837 |
| Aug 1, 2022 | $23.56 | $25.47 | $23.55 | $24.02 | +1.40% | 24,092 |
| Jul 25, 2022 | $23.00 | $23.69 | $23.00 | $23.69 | +3.77% | 11,158 |
| Jul 18, 2022 | $23.12 | $23.39 | $22.82 | $22.83 | -0.87% | 14,277 |
| Jul 11, 2022 | $22.51 | $23.20 | $22.29 | $23.03 | +1.32% | 17,752 |
| Jul 5, 2022 | $22.60 | $22.87 | $22.30 | $22.73 | +0.58% | 7,885 |
| Jun 27, 2022 | $22.96 | $23.50 | $22.13 | $22.60 | -1.09% | 28,815 |
| Jun 21, 2022 | $22.30 | $23.15 | $22.01 | $22.85 | +2.47% | 22,370 |
| Jun 13, 2022 | $22.56 | $23.40 | $22.02 | $22.30 | -1.24% | 34,548 |
| Jun 6, 2022 | $23.55 | $23.97 | $22.58 | $22.58 | -5.92% | 41,585 |
| May 31, 2022 | $23.27 | $24.00 | $22.53 | $24.00 | +1.38% | 20,239 |
| May 23, 2022 | $22.45 | $23.92 | $22.30 | $23.67 | +6.21% | 61,102 |
| May 16, 2022 | $22.53 | $22.86 | $22.22 | $22.29 | -0.72% | 26,410 |
| May 9, 2022 | $22.03 | $22.88 | $21.97 | $22.45 | -0.29% | 25,787 |
| May 2, 2022 | $23.16 | $23.61 | $21.71 | $22.52 | -1.64% | 34,558 |
| Apr 25, 2022 | $22.42 | $23.30 | $22.13 | $22.89 | +0.88% | 17,940 |
| Apr 18, 2022 | $23.96 | $24.11 | $22.51 | $22.69 | -5.34% | 57,740 |
| Apr 11, 2022 | $24.88 | $24.89 | $23.97 | $23.97 | -3.28% | 18,841 |
| Apr 4, 2022 | $25.15 | $25.15 | $24.32 | $24.78 | -0.59% | 22,589 |
| Mar 28, 2022 | $24.82 | $25.26 | $24.82 | $24.93 | -0.08% | 15,187 |
| Mar 21, 2022 | $25.22 | $25.27 | $24.72 | $24.95 | -1.34% | 23,802 |
| Mar 14, 2022 | $25.18 | $25.50 | $25.06 | $25.29 | +0.44% | 20,090 |
| Mar 7, 2022 | $25.57 | $25.60 | $25.07 | $25.18 | -1.25% | 12,196 |
| Feb 28, 2022 | $25.66 | $25.72 | $25.38 | $25.50 | 0.00% | 9,984 |
| Feb 22, 2022 | $25.93 | $25.98 | $25.07 | $25.50 | -1.35% | 10,501 |
| Feb 14, 2022 | $25.59 | $26.27 | $25.25 | $25.85 | -0.12% | 62,312 |
| Feb 7, 2022 | $26.07 | $26.20 | $25.00 | $25.88 | +0.04% | 36,888 |
| Jan 31, 2022 | $26.13 | $26.27 | $25.65 | $25.87 | -1.11% | 23,806 |
| Jan 24, 2022 | $26.16 | $26.48 | $25.35 | $26.16 | -1.58% | 16,389 |
| Jan 18, 2022 | $26.65 | $26.77 | $25.67 | $26.58 | -0.45% | 18,238 |
| Jan 10, 2022 | $26.79 | $26.80 | $26.66 | $26.70 | -0.37% | 10,793 |
| Jan 3, 2022 | $26.87 | $26.87 | $26.55 | $26.80 | -0.26% | 26,586 |
| Dec 27, 2021 | $26.66 | $26.94 | $26.66 | $26.87 | -0.26% | 52,925 |
| Dec 20, 2021 | $26.74 | $26.94 | $26.50 | $26.94 | +0.29% | 6,261 |
| Dec 13, 2021 | $26.94 | $27.00 | $26.74 | $26.86 | -0.29% | 22,409 |
| Dec 6, 2021 | $26.99 | $27.03 | $26.77 | $26.94 | 0.00% | 12,265 |
| Nov 29, 2021 | $26.99 | $26.99 | $26.87 | $26.94 | -0.19% | 3,574 |
| Nov 22, 2021 | $27.00 | $27.00 | $26.86 | $26.99 | +0.04% | 3,436 |
| Nov 15, 2021 | $26.87 | $27.04 | $26.85 | $26.98 | -0.07% | 19,374 |
| Nov 8, 2021 | $27.09 | $27.09 | $26.84 | $27.00 | -0.30% | 12,656 |
| Nov 1, 2021 | $26.87 | $27.08 | $26.80 | $27.08 | +0.52% | 17,839 |
| Oct 25, 2021 | $26.85 | $26.95 | $26.75 | $26.94 | +0.33% | 16,787 |
| Oct 18, 2021 | $26.70 | $26.88 | $26.65 | $26.85 | 0.00% | 29,886 |
| Oct 11, 2021 | $26.65 | $26.89 | $26.60 | $26.85 | +0.56% | 21,193 |
| Oct 4, 2021 | $26.62 | $26.70 | $26.52 | $26.70 | +0.11% | 23,875 |
| Sep 27, 2021 | $26.59 | $26.67 | $26.49 | $26.67 | +0.08% | 10,980 |
| Sep 20, 2021 | $26.59 | $26.70 | $26.40 | $26.65 | -0.19% | 21,489 |
| Sep 13, 2021 | $26.94 | $26.99 | $26.56 | $26.70 | -0.89% | 78,343 |
| Sep 7, 2021 | $26.82 | $26.99 | $26.70 | $26.94 | +0.52% | 33,184 |
| Aug 30, 2021 | $26.79 | $26.84 | $26.62 | $26.80 | +0.04% | 19,979 |
| Aug 23, 2021 | $26.70 | $26.79 | $26.61 | $26.79 | 0.00% | 17,172 |
| Aug 16, 2021 | $26.88 | $26.99 | $26.50 | $26.79 | -0.85% | 24,443 |
| Aug 9, 2021 | $26.85 | $27.41 | $26.65 | $27.02 | +0.63% | 49,404 |
| Aug 2, 2021 | $26.76 | $26.89 | $26.62 | $26.85 | +0.45% | 41,419 |
| Jul 26, 2021 | $26.62 | $26.76 | $26.52 | $26.73 | -0.04% | 51,568 |
| Jul 19, 2021 | $26.70 | $26.77 | $26.55 | $26.74 | 0.00% | 37,574 |
| Jul 12, 2021 | $26.76 | $26.94 | $26.55 | $26.74 | +0.45% | 55,472 |
| Jul 6, 2021 | $26.49 | $26.73 | $26.42 | $26.62 | +0.64% | 72,960 |
| Jun 28, 2021 | $26.60 | $26.60 | $26.38 | $26.45 | -0.56% | 45,798 |
| Jun 21, 2021 | $26.29 | $26.73 | $26.20 | $26.60 | +1.03% | 62,502 |
| Jun 14, 2021 | $26.35 | $26.35 | $26.19 | $26.33 | +0.11% | 57,621 |
| Jun 7, 2021 | $26.06 | $26.30 | $26.01 | $26.30 | +1.23% | 109,278 |
| Jun 1, 2021 | $25.92 | $26.12 | $25.84 | $25.98 | +0.19% | 102,595 |
| May 24, 2021 | $26.18 | $26.34 | $25.75 | $25.93 | -0.99% | 518,676 |
| May 17, 2021 | $25.99 | $26.42 | $25.67 | $26.19 | +1.51% | 220,623 |
| May 10, 2021 | $26.25 | $26.64 | $24.04 | $25.80 | -0.39% | 294,427 |
| May 4, 2021 | $25.75 | $27.00 | $25.50 | $25.90 | – | 251,173 |
Seasonality
ACP.PA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 1.7% | -0.1% | -3.0% | 1.5% | 0.9% | 0.7% | -0.7% | 0.6% | -1.7% | -1.4% | -0.9% |
| Months up | 4 of 5 | 3 of 5 | 1 of 5 | 1 of 5 | 3 of 5 | 4 of 6 | 4 of 6 | 3 of 6 | 4 of 6 | 2 of 6 | 2 of 5 | 3 of 5 |
| 2026 | 4.5% | 0.2% | -0.6% | -1.5% | -0.5% | 1.5% | -1.0% | -3.4% | -1.3% | -2.0% | ||
| 2025 | 0.6% | 3.3% | -2.9% | -1.3% | -2.6% | 1.1% | 0.1% | 0.9% | 4.6% | -2.0% | -2.0% | -2.2% |
| 2024 | 0.4% | 7.6% | 5.1% | -6.5% | 6.5% | -1.0% | -2.6% | -0.3% | 3.6% | 0.0% | -3.5% | -5.7% |
| 2023 | 7.2% | -0.1% | -1.4% | 3.1% | 1.0% | 3.3% | 2.5% | -2.5% | 1.2% | -5.7% | 4.0% | 1.3% |
| 2022 | -2.8% | -2.6% | -0.5% | -8.5% | 3.3% | -2.3% | 4.1% | 1.1% | -5.3% | -1.6% | -5.4% | 1.2% |
| 2021 | 2.8% | 1.0% | 0.0% | 0.9% | 1.1% | 0.1% | 0.9% |