AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 4.586 | 4.638 | 4.568 | 4.624 | 3.765 | 4,619,295 |
| 2024-03-12 | 4.564 | 4.650 | 4.518 | 4.608 | 3.752 | 5,452,766 |
| 2024-03-11 | 4.450 | 4.572 | 4.422 | 4.546 | 3.701 | 5,272,353 |
| 2024-03-08 | 4.398 | 4.468 | 4.376 | 4.454 | 3.627 | 3,188,364 |
| 2024-03-07 | 4.544 | 4.560 | 4.360 | 4.400 | 3.583 | 3,721,220 |
| 2024-03-06 | 4.428 | 4.610 | 4.428 | 4.564 | 3.716 | 7,316,659 |
| 2024-03-05 | 4.372 | 4.386 | 4.294 | 4.346 | 3.539 | 4,208,945 |
| 2024-03-04 | 4.354 | 4.442 | 4.354 | 4.398 | 3.581 | 2,442,015 |
| 2024-03-01 | 4.270 | 4.348 | 4.230 | 4.348 | 3.540 | 3,251,238 |
| 2024-02-29 | 4.310 | 4.384 | 4.286 | 4.286 | 3.490 | 8,205,611 |
| 2024-02-28 | 4.292 | 4.350 | 4.262 | 4.328 | 3.524 | 3,524,319 |
| 2024-02-27 | 4.226 | 4.276 | 4.202 | 4.274 | 3.480 | 3,550,008 |
| 2024-02-26 | 4.338 | 4.342 | 3.998 | 4.216 | 3.433 | 6,604,610 |
| 2024-02-23 | 4.326 | 4.402 | 4.310 | 4.402 | 3.584 | 3,085,424 |
| 2024-02-22 | 4.250 | 4.330 | 4.250 | 4.300 | 3.501 | 4,135,803 |
| 2024-02-21 | 4.160 | 4.244 | 4.136 | 4.230 | 3.444 | 4,334,288 |
| 2024-02-20 | 4.200 | 4.206 | 4.144 | 4.152 | 3.381 | 2,289,893 |
| 2024-02-19 | 4.056 | 4.242 | 4.056 | 4.218 | 3.434 | 4,142,747 |
| 2024-02-16 | 4.058 | 4.150 | 4.036 | 4.060 | 3.306 | 4,077,183 |
| 2024-02-15 | 4.064 | 4.064 | 3.972 | 4.000 | 3.257 | 2,473,879 |
| 2024-02-14 | 4.020 | 4.112 | 3.996 | 4.062 | 3.307 | 3,027,833 |
| 2024-02-13 | 3.994 | 4.086 | 3.958 | 4.014 | 3.268 | 2,645,984 |
| 2024-02-12 | 3.978 | 4.026 | 3.958 | 3.994 | 3.252 | 2,018,776 |
| 2024-02-09 | 3.970 | 3.998 | 3.938 | 3.980 | 3.241 | 2,050,679 |
| 2024-02-08 | 3.938 | 3.992 | 3.900 | 3.960 | 3.224 | 2,165,483 |
| 2024-02-07 | 3.950 | 3.980 | 3.856 | 3.924 | 3.195 | 3,956,516 |
| 2024-02-06 | 3.998 | 4.040 | 3.954 | 3.974 | 3.236 | 2,090,250 |
| 2024-02-05 | 4.036 | 4.078 | 3.940 | 3.988 | 3.247 | 2,214,406 |
| 2024-02-02 | 4.016 | 4.026 | 3.928 | 3.992 | 3.250 | 1,972,037 |
| 2024-02-01 | 4.054 | 4.096 | 3.966 | 3.984 | 3.244 | 3,663,481 |
| 2024-01-31 | 4.068 | 4.200 | 4.068 | 4.076 | 3.319 | 3,368,513 |
| 2024-01-30 | 4.002 | 4.090 | 3.996 | 4.080 | 3.322 | 2,226,505 |
| 2024-01-29 | 4.020 | 4.088 | 3.980 | 4.004 | 3.260 | 4,901,741 |
| 2024-01-26 | 3.988 | 4.018 | 3.944 | 3.988 | 3.247 | 1,893,299 |
| 2024-01-25 | 4.004 | 4.044 | 3.986 | 3.998 | 3.255 | 3,453,339 |
| 2024-01-24 | 3.990 | 4.046 | 3.950 | 4.016 | 3.270 | 5,018,598 |
| 2024-01-23 | 3.936 | 3.980 | 3.922 | 3.958 | 3.223 | 5,930,307 |
| 2024-01-22 | 3.890 | 3.932 | 3.874 | 3.924 | 3.195 | 6,023,049 |
| 2024-01-19 | 3.868 | 3.892 | 3.850 | 3.852 | 3.136 | 2,338,477 |
| 2024-01-18 | 3.870 | 3.904 | 3.832 | 3.874 | 3.154 | 4,271,273 |
| 2024-01-17 | 3.820 | 3.870 | 3.786 | 3.870 | 3.151 | 4,488,114 |
| 2024-01-16 | 3.798 | 3.860 | 3.760 | 3.848 | 3.133 | 5,968,006 |
| 2024-01-15 | 3.824 | 3.834 | 3.786 | 3.828 | 3.117 | 2,000,398 |
| 2024-01-12 | 3.868 | 3.884 | 3.764 | 3.786 | 3.083 | 2,212,865 |
| 2024-01-11 | 3.970 | 3.992 | 3.832 | 3.834 | 3.122 | 4,440,862 |
| 2024-01-10 | 4.062 | 4.068 | 3.946 | 3.950 | 3.216 | 4,353,798 |
| 2024-01-09 | 4.186 | 4.186 | 4.064 | 4.064 | 3.309 | 5,390,253 |
| 2024-01-08 | 4.208 | 4.266 | 4.174 | 4.194 | 3.415 | 3,667,924 |
| 2024-01-05 | 4.086 | 4.234 | 4.070 | 4.212 | 3.430 | 5,109,122 |
| 2024-01-04 | 4.000 | 4.094 | 3.978 | 4.080 | 3.322 | 3,429,823 |
| 2024-01-03 | 3.946 | 3.996 | 3.926 | 3.990 | 3.249 | 5,279,536 |
| 2024-01-02 | 3.884 | 3.968 | 3.882 | 3.940 | 3.208 | 4,237,329 |
| 2023-12-29 | 3.800 | 3.886 | 3.800 | 3.880 | 3.159 | 968,134 |
| 2023-12-28 | 3.900 | 3.900 | 3.808 | 3.820 | 3.110 | 947,096 |
| 2023-12-27 | 3.844 | 3.908 | 3.840 | 3.890 | 3.167 | 2,227,222 |
| 2023-12-22 | 3.786 | 3.832 | 3.782 | 3.824 | 3.114 | 414,010 |
| 2023-12-21 | 3.786 | 3.802 | 3.756 | 3.780 | 3.078 | 2,632,281 |
| 2023-12-20 | 3.828 | 3.848 | 3.770 | 3.802 | 3.096 | 2,467,692 |
| 2023-12-19 | 3.806 | 3.826 | 3.770 | 3.812 | 3.104 | 3,260,054 |
| 2023-12-18 | 3.678 | 3.814 | 3.678 | 3.808 | 3.101 | 3,722,426 |
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.