AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 6.680 | 6.680 | 6.560 | 6.640 | 6.089 | 3,979,169 |
| 2025-05-21 | 6.730 | 6.760 | 6.665 | 6.680 | 6.125 | 6,585,084 |
| 2025-05-20 | 6.550 | 6.735 | 6.550 | 6.710 | 6.153 | 4,097,514 |
| 2025-05-19 | 6.520 | 6.555 | 6.440 | 6.500 | 5.960 | 6,299,907 |
| 2025-05-16 | 6.610 | 6.635 | 6.485 | 6.540 | 5.997 | 4,519,202 |
| 2025-05-15 | 6.605 | 6.655 | 6.545 | 6.560 | 6.015 | 5,866,362 |
| 2025-05-14 | 6.495 | 6.660 | 6.435 | 6.640 | 6.089 | 7,061,521 |
| 2025-05-13 | 6.565 | 6.590 | 6.455 | 6.490 | 5.951 | 5,279,292 |
| 2025-05-12 | 6.355 | 6.560 | 6.335 | 6.560 | 6.015 | 9,387,122 |
| 2025-05-09 | 6.270 | 6.345 | 6.235 | 6.245 | 5.727 | 2,862,006 |
| 2025-05-08 | 6.230 | 6.380 | 6.215 | 6.245 | 5.727 | 5,798,161 |
| 2025-05-07 | 6.070 | 6.255 | 6.055 | 6.200 | 5.685 | 7,052,800 |
| 2025-05-06 | 6.140 | 6.155 | 5.870 | 6.060 | 5.557 | 8,861,732 |
| 2025-05-02 | 6.060 | 6.115 | 5.855 | 5.990 | 5.493 | 4,510,355 |
| 2025-04-30 | 5.990 | 6.080 | 5.875 | 5.915 | 5.424 | 8,132,683 |
| 2025-04-29 | 5.875 | 5.995 | 5.860 | 5.960 | 5.465 | 3,465,021 |
| 2025-04-28 | 5.740 | 5.880 | 5.740 | 5.845 | 5.360 | 4,027,477 |
| 2025-04-25 | 5.715 | 5.765 | 5.670 | 5.705 | 5.231 | 5,891,995 |
| 2025-04-24 | 5.890 | 5.980 | 5.700 | 5.700 | 5.227 | 6,998,376 |
| 2025-04-23 | 5.650 | 5.920 | 5.640 | 5.890 | 5.401 | 7,650,690 |
| 2025-04-22 | 5.500 | 5.575 | 5.440 | 5.555 | 5.094 | 4,451,102 |
| 2025-04-17 | 5.710 | 5.725 | 5.440 | 5.485 | 5.030 | 8,260,418 |
| 2025-04-16 | 5.725 | 5.780 | 5.635 | 5.725 | 5.250 | 6,268,609 |
| 2025-04-15 | 5.630 | 5.765 | 5.630 | 5.760 | 5.282 | 4,146,444 |
| 2025-04-14 | 5.510 | 5.640 | 5.475 | 5.640 | 5.172 | 5,027,970 |
| 2025-04-11 | 5.335 | 5.445 | 5.260 | 5.370 | 4.924 | 4,734,806 |
| 2025-04-10 | 5.990 | 6.000 | 5.355 | 5.365 | 4.920 | 10,618,970 |
| 2025-04-09 | 5.200 | 5.285 | 5.085 | 5.155 | 4.727 | 9,804,663 |
| 2025-04-08 | 5.285 | 5.490 | 5.200 | 5.460 | 5.007 | 10,814,418 |
| 2025-04-07 | 5.050 | 5.420 | 4.938 | 5.225 | 4.791 | 10,603,508 |
| 2025-04-04 | 5.730 | 5.730 | 5.180 | 5.340 | 4.897 | 14,260,017 |
| 2025-04-03 | 5.980 | 6.030 | 5.840 | 5.845 | 5.360 | 7,663,757 |
| 2025-04-02 | 6.120 | 6.155 | 5.985 | 6.100 | 5.594 | 10,737,455 |
| 2025-04-01 | 5.995 | 6.155 | 5.965 | 6.130 | 5.621 | 10,858,412 |
| 2025-03-31 | 5.885 | 5.950 | 5.785 | 5.950 | 5.456 | 9,048,918 |
| 2025-03-28 | 6.000 | 6.000 | 5.875 | 5.970 | 5.474 | 7,483,319 |
| 2025-03-27 | 5.965 | 6.075 | 5.810 | 6.075 | 5.571 | 9,378,091 |
| 2025-03-26 | 6.375 | 6.390 | 6.295 | 6.370 | 5.502 | 9,940,488 |
| 2025-03-25 | 6.590 | 6.660 | 6.540 | 6.630 | 5.727 | 3,886,460 |
| 2025-03-24 | 6.740 | 6.740 | 6.565 | 6.565 | 5.670 | 6,857,607 |
| 2025-03-21 | 6.500 | 6.685 | 6.470 | 6.680 | 5.770 | 17,843,524 |
| 2025-03-20 | 6.730 | 6.745 | 6.465 | 6.515 | 5.627 | 8,549,781 |
| 2025-03-19 | 6.700 | 6.815 | 6.700 | 6.750 | 5.830 | 5,929,369 |
| 2025-03-18 | 6.755 | 6.795 | 6.725 | 6.785 | 5.860 | 4,302,643 |
| 2025-03-17 | 6.720 | 6.735 | 6.670 | 6.690 | 5.778 | 8,006,599 |
| 2025-03-14 | 6.600 | 6.765 | 6.450 | 6.715 | 5.800 | 9,240,434 |
| 2025-03-13 | 6.740 | 6.750 | 6.540 | 6.635 | 5.731 | 6,975,347 |
| 2025-03-12 | 6.800 | 6.895 | 6.755 | 6.775 | 5.852 | 17,054,626 |
| 2025-03-11 | 6.945 | 6.945 | 6.635 | 6.730 | 5.813 | 6,936,448 |
| 2025-03-10 | 7.005 | 7.050 | 6.770 | 6.885 | 5.947 | 10,148,021 |
| 2025-03-07 | 6.910 | 7.105 | 6.900 | 6.990 | 6.038 | 7,585,816 |
| 2025-03-06 | 7.105 | 7.265 | 6.910 | 6.920 | 5.977 | 12,185,267 |
| 2025-03-05 | 6.905 | 7.030 | 6.715 | 7.000 | 6.046 | 7,210,424 |
| 2025-03-04 | 6.735 | 6.760 | 6.480 | 6.480 | 5.597 | 7,410,367 |
| 2025-03-03 | 6.665 | 6.865 | 6.665 | 6.810 | 5.882 | 5,872,410 |
| 2025-02-28 | 6.470 | 6.730 | 6.400 | 6.730 | 5.813 | 13,336,224 |
| 2025-02-27 | 6.485 | 6.570 | 6.485 | 6.535 | 5.645 | 3,328,901 |
| 2025-02-26 | 6.465 | 6.575 | 6.460 | 6.560 | 5.666 | 7,498,037 |
| 2025-02-25 | 6.395 | 6.490 | 6.360 | 6.450 | 5.571 | 6,824,566 |
| 2025-02-24 | 6.290 | 6.455 | 6.255 | 6.390 | 5.519 | 4,073,457 |
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.