AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.802 | 3.872 | 3.738 | 3.850 | 3.135 | 9,012,418 |
| 2023-06-29 | 3.762 | 3.782 | 3.720 | 3.782 | 3.079 | 6,016,553 |
| 2023-06-28 | 3.732 | 3.774 | 3.696 | 3.730 | 3.037 | 140,994,323 |
| 2023-06-27 | 3.880 | 3.884 | 3.778 | 3.822 | 3.112 | 1,054,863 |
| 2023-06-26 | 3.826 | 3.866 | 3.722 | 3.848 | 3.133 | 2,646,623 |
| 2023-06-23 | 3.962 | 3.962 | 3.786 | 3.810 | 3.102 | 3,247,228 |
| 2023-06-22 | 4.000 | 4.016 | 3.944 | 3.980 | 3.241 | 3,072,351 |
| 2023-06-21 | 3.988 | 4.078 | 3.948 | 4.036 | 3.286 | 3,110,283 |
| 2023-06-20 | 3.974 | 3.998 | 3.916 | 3.982 | 3.242 | 1,293,254 |
| 2023-06-19 | 3.946 | 3.992 | 3.928 | 3.982 | 3.242 | 1,325,981 |
| 2023-06-16 | 3.926 | 3.958 | 3.880 | 3.958 | 3.223 | 7,388,565 |
| 2023-06-15 | 3.852 | 3.910 | 3.850 | 3.904 | 3.179 | 1,997,419 |
| 2023-06-14 | 3.770 | 3.912 | 3.754 | 3.878 | 3.158 | 2,047,979 |
| 2023-06-13 | 3.772 | 3.802 | 3.736 | 3.790 | 3.086 | 2,183,386 |
| 2023-06-12 | 3.834 | 3.834 | 3.764 | 3.764 | 3.065 | 3,331,414 |
| 2023-06-09 | 3.852 | 3.862 | 3.794 | 3.806 | 3.099 | 1,684,110 |
| 2023-06-08 | 3.870 | 3.898 | 3.830 | 3.864 | 3.146 | 1,806,461 |
| 2023-06-07 | 3.844 | 3.876 | 3.800 | 3.848 | 3.133 | 2,305,210 |
| 2023-06-06 | 3.860 | 3.890 | 3.762 | 3.840 | 3.127 | 4,749,192 |
| 2023-06-05 | 3.910 | 3.970 | 3.898 | 3.944 | 3.211 | 2,010,327 |
| 2023-06-02 | 3.852 | 3.908 | 3.830 | 3.900 | 3.175 | 2,318,462 |
| 2023-06-01 | 3.820 | 3.874 | 3.820 | 3.860 | 3.143 | 1,609,249 |
| 2023-05-31 | 3.700 | 3.876 | 3.680 | 3.832 | 3.120 | 26,722,292 |
| 2023-05-30 | 3.856 | 3.870 | 3.662 | 3.676 | 2.993 | 2,978,504 |
| 2023-05-29 | 3.872 | 3.882 | 3.820 | 3.862 | 3.145 | 1,056,549 |
| 2023-05-26 | 3.880 | 3.880 | 3.732 | 3.810 | 3.102 | 2,876,704 |
| 2023-05-25 | 3.850 | 3.874 | 3.802 | 3.850 | 3.135 | 2,910,070 |
| 2023-05-24 | 3.994 | 4.000 | 3.822 | 3.846 | 3.132 | 3,895,970 |
| 2023-05-23 | 3.990 | 4.042 | 3.976 | 4.020 | 3.273 | 2,943,948 |
| 2023-05-22 | 3.962 | 3.988 | 3.930 | 3.978 | 3.239 | 4,277,875 |
| 2023-05-19 | 4.014 | 4.014 | 3.924 | 3.938 | 3.206 | 1,891,247 |
| 2023-05-18 | 4.000 | 4.030 | 3.962 | 3.994 | 3.252 | 2,403,646 |
| 2023-05-17 | 3.944 | 4.026 | 3.910 | 3.972 | 3.234 | 1,658,968 |
| 2023-05-16 | 3.926 | 4.000 | 3.908 | 3.970 | 3.232 | 1,644,698 |
| 2023-05-15 | 3.922 | 3.954 | 3.886 | 3.948 | 3.215 | 1,628,755 |
| 2023-05-12 | 3.814 | 3.900 | 3.784 | 3.886 | 3.164 | 2,525,280 |
| 2023-05-11 | 3.930 | 3.968 | 3.686 | 3.800 | 3.094 | 4,304,570 |
| 2023-05-10 | 3.948 | 3.980 | 3.848 | 3.852 | 3.136 | 3,152,686 |
| 2023-05-09 | 3.884 | 3.976 | 3.874 | 3.910 | 3.184 | 2,391,307 |
| 2023-05-08 | 3.844 | 3.934 | 3.838 | 3.906 | 3.180 | 3,418,075 |
| 2023-05-05 | 3.810 | 3.842 | 3.684 | 3.832 | 3.120 | 2,946,664 |
| 2023-05-04 | 3.872 | 3.940 | 3.758 | 3.786 | 3.083 | 3,760,642 |
| 2023-05-03 | 3.932 | 3.940 | 3.790 | 3.790 | 3.086 | 3,287,712 |
| 2023-05-02 | 3.898 | 4.020 | 3.862 | 3.916 | 3.189 | 2,711,499 |
| 2023-04-28 | 3.974 | 4.094 | 3.840 | 3.898 | 3.174 | 2,998,774 |
| 2023-04-27 | 4.004 | 4.060 | 3.950 | 3.960 | 3.224 | 1,980,737 |
| 2023-04-26 | 3.894 | 4.006 | 3.808 | 4.006 | 3.262 | 2,917,316 |
| 2023-04-25 | 3.880 | 3.942 | 3.846 | 3.920 | 3.192 | 3,390,841 |
| 2023-04-24 | 3.892 | 3.964 | 3.864 | 3.938 | 3.206 | 1,647,820 |
| 2023-04-21 | 3.900 | 3.946 | 3.870 | 3.896 | 3.172 | 3,918,330 |
| 2023-04-20 | 3.920 | 4.034 | 3.898 | 3.948 | 3.215 | 6,802,456 |
| 2023-04-19 | 3.852 | 3.910 | 3.830 | 3.892 | 3.169 | 2,899,032 |
| 2023-04-18 | 3.724 | 3.904 | 3.724 | 3.832 | 3.120 | 7,982,830 |
| 2023-04-17 | 3.826 | 3.844 | 3.700 | 3.720 | 3.029 | 3,514,476 |
| 2023-04-14 | 3.686 | 3.856 | 3.658 | 3.838 | 3.125 | 2,712,260 |
| 2023-04-13 | 3.692 | 3.710 | 3.640 | 3.682 | 2.998 | 3,019,427 |
| 2023-04-12 | 3.750 | 3.750 | 3.644 | 3.694 | 3.008 | 4,248,818 |
| 2023-04-11 | 3.750 | 3.750 | 3.682 | 3.718 | 3.027 | 4,196,549 |
| 2023-04-06 | 3.618 | 3.730 | 3.612 | 3.714 | 3.024 | 2,130,477 |
| 2023-04-05 | 3.666 | 3.678 | 3.574 | 3.618 | 2.946 | 2,310,175 |
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.