AIB Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	3.650	3.722	3.638	3.702	3.014	11,868,611
2023-12-14	3.828	3.828	3.630	3.630	2.956	7,885,614
2023-12-13	3.846	3.846	3.776	3.812	3.104	4,448,792
2023-12-12	3.908	3.908	3.804	3.814	3.105	4,326,282
2023-12-11	3.918	3.948	3.868	3.910	3.184	2,855,858
2023-12-08	4.082	4.102	3.848	3.930	3.200	7,643,197
2023-12-07	4.272	4.302	4.054	4.082	3.324	3,295,034
2023-12-06	4.364	4.366	4.264	4.302	3.503	1,785,635
2023-12-05	4.324	4.418	4.322	4.338	3.532	2,247,026
2023-12-04	4.310	4.358	4.226	4.328	3.524	2,181,518
2023-12-01	4.204	4.296	4.186	4.296	3.498	2,786,776
2023-11-30	4.174	4.254	4.126	4.254	3.464	11,885,066
2023-11-29	4.214	4.216	4.148	4.148	3.377	2,386,035
2023-11-28	4.210	4.234	4.198	4.204	3.423	1,241,115
2023-11-27	4.236	4.242	4.192	4.210	3.428	5,108,663
2023-11-24	4.238	4.242	4.198	4.228	3.443	1,005,158
2023-11-23	4.220	4.236	4.192	4.224	3.439	1,350,963
2023-11-22	4.178	4.220	4.160	4.194	3.415	1,521,967
2023-11-21	4.184	4.212	4.140	4.180	3.403	1,504,708
2023-11-20	4.200	4.244	4.198	4.230	3.444	2,504,193
2023-11-17	4.164	4.206	4.150	4.192	3.413	2,093,283
2023-11-16	4.176	4.200	4.138	4.148	3.377	2,291,994
2023-11-15	4.252	4.252	4.136	4.218	3.434	4,226,371
2023-11-14	4.228	4.308	4.148	4.244	3.456	5,494,518
2023-11-13	4.176	4.230	4.154	4.230	3.444	3,854,274
2023-11-10	4.150	4.198	4.110	4.158	3.386	2,335,977
2023-11-09	4.164	4.206	4.130	4.166	3.392	16,343,590
2023-11-08	4.116	4.164	4.086	4.142	3.373	4,795,049
2023-11-07	4.120	4.220	4.090	4.126	3.360	8,090,630
2023-11-06	4.150	4.164	4.044	4.060	3.306	2,066,468
2023-11-03	4.096	4.188	4.080	4.174	3.399	2,447,664
2023-11-02	4.142	4.196	4.048	4.062	3.307	2,511,803
2023-11-01	4.134	4.210	4.096	4.134	3.366	4,618,202
2023-10-31	4.098	4.150	4.060	4.094	3.333	2,739,529
2023-10-30	4.144	4.144	4.078	4.098	3.337	1,678,761
2023-10-27	4.130	4.138	4.080	4.116	3.351	4,053,901
2023-10-26	3.980	4.118	3.958	4.118	3.353	2,990,860
2023-10-25	4.000	4.038	3.972	4.020	3.273	1,879,345
2023-10-24	4.170	4.170	4.006	4.034	3.285	1,885,414
2023-10-23	4.166	4.192	4.114	4.150	3.379	1,624,235
2023-10-20	4.250	4.278	4.174	4.192	3.413	2,025,728
2023-10-19	4.352	4.362	4.288	4.300	3.501	3,058,655
2023-10-18	4.312	4.428	4.312	4.340	3.534	1,521,051
2023-10-17	4.358	4.400	4.332	4.382	3.568	3,232,120
2023-10-16	4.300	4.384	4.282	4.370	3.558	2,587,838
2023-10-13	4.280	4.292	4.226	4.282	3.487	4,073,801
2023-10-12	4.230	4.292	4.220	4.286	3.490	2,753,920
2023-10-11	4.260	4.286	4.220	4.232	3.446	2,105,944
2023-10-10	4.172	4.288	4.140	4.272	3.478	4,177,227
2023-10-09	4.102	4.136	4.068	4.130	3.363	2,230,712
2023-10-06	3.988	4.084	3.988	4.084	3.325	1,731,528
2023-10-05	4.050	4.064	3.994	4.016	3.270	1,910,184
2023-10-04	4.036	4.074	4.022	4.040	3.289	1,858,005
2023-10-03	4.100	4.138	4.050	4.056	3.303	1,784,808
2023-10-02	4.238	4.260	4.116	4.116	3.351	3,306,868
2023-09-29	4.220	4.272	4.180	4.260	3.469	5,417,346
2023-09-28	4.182	4.230	4.174	4.206	3.425	2,853,791
2023-09-27	4.138	4.198	4.086	4.198	3.418	4,433,805
2023-09-26	4.098	4.126	4.020	4.104	3.342	2,557,793
2023-09-25	4.162	4.162	4.094	4.130	3.363	3,193,933

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.