AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 5.525 | 5.540 | 5.350 | 5.400 | 4.664 | 3,258,809 |
| 2024-09-02 | 5.465 | 5.585 | 5.425 | 5.530 | 4.777 | 2,545,878 |
| 2024-08-30 | 5.375 | 5.495 | 5.375 | 5.445 | 4.703 | 12,375,731 |
| 2024-08-29 | 5.350 | 5.390 | 5.295 | 5.345 | 4.617 | 1,830,485 |
| 2024-08-28 | 5.410 | 5.430 | 5.285 | 5.340 | 4.612 | 3,126,185 |
| 2024-08-27 | 5.335 | 5.420 | 5.270 | 5.395 | 4.660 | 2,995,593 |
| 2024-08-26 | 5.280 | 5.280 | 5.280 | 5.280 | 4.561 | 0 |
| 2024-08-23 | 5.300 | 5.335 | 5.260 | 5.280 | 4.561 | 1,754,316 |
| 2024-08-22 | 5.250 | 5.315 | 5.220 | 5.295 | 4.574 | 2,402,412 |
| 2024-08-21 | 5.185 | 5.250 | 5.145 | 5.240 | 4.526 | 1,901,977 |
| 2024-08-20 | 5.270 | 5.270 | 5.165 | 5.185 | 4.479 | 2,327,237 |
| 2024-08-19 | 5.165 | 5.330 | 5.155 | 5.265 | 4.548 | 2,850,086 |
| 2024-08-16 | 5.190 | 5.220 | 5.135 | 5.170 | 4.466 | 4,074,600 |
| 2024-08-15 | 5.055 | 5.195 | 5.020 | 5.195 | 4.487 | 3,314,083 |
| 2024-08-14 | 5.045 | 5.095 | 5.010 | 5.025 | 4.340 | 2,724,419 |
| 2024-08-13 | 5.025 | 5.080 | 5.010 | 5.050 | 4.362 | 3,700,138 |
| 2024-08-12 | 5.045 | 5.065 | 4.996 | 4.996 | 4.315 | 1,846,604 |
| 2024-08-09 | 4.980 | 5.090 | 4.980 | 5.015 | 4.332 | 2,030,576 |
| 2024-08-08 | 4.968 | 5.040 | 4.930 | 4.958 | 4.282 | 3,291,432 |
| 2024-08-07 | 4.940 | 5.040 | 4.902 | 5.010 | 4.327 | 4,216,228 |
| 2024-08-06 | 4.832 | 4.950 | 4.808 | 4.850 | 4.189 | 4,266,520 |
| 2024-08-05 | 4.766 | 4.880 | 4.714 | 4.784 | 4.132 | 11,420,590 |
| 2024-08-02 | 5.100 | 5.130 | 4.946 | 4.994 | 4.314 | 16,025,366 |
| 2024-08-01 | 5.285 | 5.365 | 5.180 | 5.180 | 4.474 | 4,734,441 |
| 2024-07-31 | 5.300 | 5.400 | 5.265 | 5.300 | 4.578 | 4,123,504 |
| 2024-07-30 | 5.320 | 5.375 | 5.300 | 5.360 | 4.630 | 2,310,564 |
| 2024-07-29 | 5.330 | 5.385 | 5.255 | 5.330 | 4.604 | 2,178,054 |
| 2024-07-26 | 5.345 | 5.410 | 5.280 | 5.315 | 4.591 | 2,850,251 |
| 2024-07-25 | 5.345 | 5.390 | 5.255 | 5.320 | 4.595 | 5,368,932 |
| 2024-07-24 | 5.420 | 5.465 | 5.320 | 5.390 | 4.656 | 3,395,324 |
| 2024-07-23 | 5.400 | 5.515 | 5.375 | 5.420 | 4.681 | 2,781,081 |
| 2024-07-22 | 5.400 | 5.535 | 5.355 | 5.355 | 4.625 | 2,428,156 |
| 2024-07-19 | 5.260 | 5.385 | 5.260 | 5.385 | 4.651 | 4,699,930 |
| 2024-07-18 | 5.310 | 5.355 | 5.280 | 5.280 | 4.561 | 3,149,053 |
| 2024-07-17 | 5.290 | 5.315 | 5.265 | 5.300 | 4.578 | 2,249,867 |
| 2024-07-16 | 5.200 | 5.340 | 5.160 | 5.285 | 4.565 | 3,230,654 |
| 2024-07-15 | 5.100 | 5.220 | 5.080 | 5.210 | 4.500 | 2,346,399 |
| 2024-07-12 | 5.190 | 5.210 | 5.120 | 5.135 | 4.435 | 2,565,409 |
| 2024-07-11 | 5.225 | 5.290 | 5.120 | 5.190 | 4.483 | 2,669,964 |
| 2024-07-10 | 5.205 | 5.225 | 5.140 | 5.215 | 4.504 | 2,345,020 |
| 2024-07-09 | 5.165 | 5.195 | 5.065 | 5.185 | 4.479 | 3,881,216 |
| 2024-07-08 | 5.000 | 5.215 | 4.978 | 5.165 | 4.461 | 3,096,909 |
| 2024-07-05 | 5.120 | 5.120 | 4.940 | 4.998 | 4.317 | 3,409,792 |
| 2024-07-04 | 4.980 | 5.100 | 4.960 | 5.090 | 4.396 | 3,148,954 |
| 2024-07-03 | 4.980 | 5.030 | 4.948 | 4.966 | 4.289 | 3,420,386 |
| 2024-07-02 | 5.000 | 5.005 | 4.872 | 4.958 | 4.282 | 4,387,391 |
| 2024-07-01 | 5.045 | 5.085 | 4.916 | 5.010 | 4.327 | 11,872,609 |
| 2024-06-28 | 4.974 | 4.992 | 4.918 | 4.936 | 4.263 | 5,752,739 |
| 2024-06-27 | 4.950 | 5.025 | 4.930 | 4.948 | 4.274 | 10,147,651 |
| 2024-06-26 | 5.080 | 5.110 | 4.988 | 5.040 | 4.353 | 3,100,630 |
| 2024-06-25 | 4.972 | 5.040 | 4.934 | 5.040 | 4.353 | 5,304,731 |
| 2024-06-24 | 4.924 | 4.982 | 4.892 | 4.966 | 4.289 | 3,209,807 |
| 2024-06-21 | 5.115 | 5.115 | 4.876 | 4.946 | 4.272 | 15,773,952 |
| 2024-06-20 | 5.090 | 5.130 | 5.070 | 5.100 | 4.405 | 4,072,377 |
| 2024-06-19 | 5.000 | 5.130 | 4.982 | 5.090 | 4.396 | 3,611,965 |
| 2024-06-18 | 4.950 | 5.020 | 4.910 | 5.005 | 4.323 | 9,464,003 |
| 2024-06-17 | 4.800 | 4.900 | 4.788 | 4.894 | 4.227 | 3,841,836 |
| 2024-06-14 | 4.852 | 4.852 | 4.642 | 4.786 | 4.134 | 4,632,015 |
| 2024-06-13 | 4.906 | 4.918 | 4.800 | 4.856 | 4.194 | 2,623,497 |
| 2024-06-12 | 4.966 | 5.040 | 4.912 | 4.912 | 4.243 | 3,817,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1953 EUR |
| 2026-03-26 | 0.4626 EUR |
| 2025-08-21 | 0.1233 EUR |
| 2025-03-27 | 0.3698 EUR |
| 2024-03-21 | 0.2657 EUR |
| 2023-03-30 | 0.0620 EUR |
| 2022-03-31 | 0.0450 EUR |
| 2020-03-26 | 0.0800 EUR |
| 2019-03-21 | 0.1700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.