AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.966 | 5.040 | 4.912 | 4.912 | 4.243 | 3,817,558 |
| 2024-06-11 | 5.100 | 5.100 | 4.894 | 4.916 | 4.246 | 3,402,127 |
| 2024-06-10 | 5.125 | 5.125 | 5.045 | 5.100 | 4.405 | 2,274,470 |
| 2024-06-07 | 5.100 | 5.155 | 5.060 | 5.125 | 4.427 | 4,788,951 |
| 2024-06-06 | 5.065 | 5.135 | 4.966 | 5.115 | 4.418 | 4,552,670 |
| 2024-06-05 | 5.085 | 5.090 | 5.015 | 5.045 | 4.358 | 3,322,755 |
| 2024-06-04 | 5.205 | 5.215 | 5.015 | 5.050 | 4.362 | 4,468,891 |
| 2024-06-03 | 5.270 | 5.295 | 5.195 | 5.215 | 4.504 | 2,450,323 |
| 2024-05-31 | 5.220 | 5.285 | 5.185 | 5.220 | 4.509 | 47,307,858 |
| 2024-05-30 | 5.030 | 5.245 | 5.025 | 5.215 | 4.504 | 3,677,456 |
| 2024-05-29 | 5.155 | 5.185 | 5.045 | 5.045 | 4.358 | 4,465,034 |
| 2024-05-28 | 5.160 | 5.225 | 5.100 | 5.155 | 4.453 | 6,660,860 |
| 2024-05-27 | 5.205 | 5.205 | 5.205 | 5.205 | 4.496 | 0 |
| 2024-05-24 | 5.125 | 5.215 | 5.070 | 5.205 | 4.496 | 5,300,351 |
| 2024-05-23 | 5.175 | 5.230 | 5.125 | 5.180 | 4.474 | 5,980,779 |
| 2024-05-22 | 5.165 | 5.225 | 5.140 | 5.150 | 4.448 | 4,695,799 |
| 2024-05-21 | 5.095 | 5.140 | 5.050 | 5.140 | 4.440 | 2,547,961 |
| 2024-05-20 | 5.170 | 5.170 | 5.055 | 5.090 | 4.396 | 2,725,792 |
| 2024-05-17 | 5.050 | 5.160 | 5.050 | 5.130 | 4.431 | 5,377,398 |
| 2024-05-16 | 5.010 | 5.090 | 4.982 | 5.060 | 4.371 | 4,975,453 |
| 2024-05-15 | 5.005 | 5.015 | 4.938 | 5.010 | 4.327 | 4,024,452 |
| 2024-05-14 | 4.960 | 4.996 | 4.916 | 4.986 | 4.307 | 3,819,327 |
| 2024-05-13 | 5.150 | 5.270 | 4.928 | 4.950 | 4.276 | 4,235,486 |
| 2024-05-10 | 4.892 | 4.994 | 4.892 | 4.986 | 4.307 | 2,209,840 |
| 2024-05-09 | 5.130 | 5.130 | 4.890 | 4.890 | 4.224 | 3,506,926 |
| 2024-05-08 | 5.170 | 5.185 | 5.070 | 5.115 | 4.418 | 3,773,214 |
| 2024-05-07 | 4.992 | 5.165 | 4.976 | 5.165 | 4.461 | 7,509,654 |
| 2024-05-03 | 4.952 | 5.045 | 4.916 | 4.944 | 4.270 | 10,493,672 |
| 2024-05-02 | 4.918 | 4.962 | 4.866 | 4.954 | 4.279 | 9,442,983 |
| 2024-04-30 | 4.906 | 5.080 | 4.844 | 4.866 | 4.203 | 6,606,551 |
| 2024-04-29 | 4.882 | 4.934 | 4.830 | 4.860 | 4.198 | 5,534,299 |
| 2024-04-26 | 5.025 | 5.025 | 4.862 | 4.880 | 4.215 | 6,804,268 |
| 2024-04-25 | 5.050 | 5.080 | 4.988 | 5.000 | 4.319 | 3,269,660 |
| 2024-04-24 | 5.070 | 5.090 | 5.000 | 5.000 | 4.319 | 2,695,042 |
| 2024-04-23 | 5.045 | 5.115 | 5.040 | 5.065 | 4.375 | 4,436,971 |
| 2024-04-22 | 5.035 | 5.095 | 4.982 | 5.015 | 4.332 | 3,706,392 |
| 2024-04-19 | 5.000 | 5.125 | 4.966 | 5.035 | 4.349 | 4,823,531 |
| 2024-04-18 | 4.996 | 5.085 | 4.968 | 5.050 | 4.362 | 7,377,410 |
| 2024-04-17 | 4.884 | 5.055 | 4.884 | 4.980 | 4.301 | 7,334,335 |
| 2024-04-16 | 4.862 | 4.920 | 4.838 | 4.876 | 4.212 | 3,068,469 |
| 2024-04-15 | 4.842 | 4.950 | 4.832 | 4.904 | 4.236 | 3,312,632 |
| 2024-04-12 | 4.850 | 4.882 | 4.784 | 4.796 | 4.143 | 2,826,523 |
| 2024-04-11 | 4.998 | 5.015 | 4.786 | 4.834 | 4.175 | 4,137,145 |
| 2024-04-10 | 5.000 | 5.095 | 4.936 | 4.998 | 4.317 | 3,423,357 |
| 2024-04-09 | 5.020 | 5.045 | 4.904 | 4.962 | 4.286 | 2,575,359 |
| 2024-04-08 | 5.025 | 5.085 | 5.005 | 5.030 | 4.345 | 5,308,454 |
| 2024-04-05 | 4.908 | 5.055 | 4.892 | 5.035 | 4.349 | 13,125,013 |
| 2024-04-04 | 4.962 | 4.992 | 4.920 | 4.946 | 4.272 | 6,607,965 |
| 2024-04-03 | 4.778 | 4.970 | 4.778 | 4.938 | 4.265 | 8,617,162 |
| 2024-04-02 | 4.734 | 4.822 | 4.694 | 4.770 | 4.120 | 3,541,581 |
| 2024-03-28 | 4.618 | 4.736 | 4.596 | 4.704 | 4.063 | 4,573,769 |
| 2024-03-27 | 4.630 | 4.668 | 4.562 | 4.578 | 3.954 | 2,333,848 |
| 2024-03-26 | 4.534 | 4.616 | 4.508 | 4.606 | 3.978 | 1,968,798 |
| 2024-03-25 | 4.490 | 4.556 | 4.478 | 4.536 | 3.918 | 2,637,435 |
| 2024-03-22 | 4.544 | 4.580 | 4.444 | 4.488 | 3.876 | 3,173,439 |
| 2024-03-21 | 4.450 | 4.618 | 4.376 | 4.590 | 3.965 | 5,408,939 |
| 2024-03-20 | 4.758 | 4.758 | 4.602 | 4.634 | 3.773 | 3,810,835 |
| 2024-03-19 | 4.772 | 4.808 | 4.732 | 4.756 | 3.872 | 3,566,937 |
| 2024-03-18 | 4.660 | 4.788 | 4.634 | 4.784 | 3.895 | 2,795,287 |
| 2024-03-15 | 4.590 | 4.662 | 4.566 | 4.640 | 3.778 | 16,574,015 |
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.