AIB Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.200 | 5.255 | 5.120 | 5.240 | 4.526 | 2,409,721 |
| 2024-11-25 | 5.405 | 5.430 | 5.200 | 5.200 | 4.491 | 13,564,192 |
| 2024-11-22 | 5.415 | 5.425 | 5.200 | 5.350 | 4.621 | 5,378,522 |
| 2024-11-21 | 5.410 | 5.450 | 5.215 | 5.400 | 4.664 | 3,606,552 |
| 2024-11-20 | 5.380 | 5.465 | 5.380 | 5.410 | 4.673 | 3,757,310 |
| 2024-11-19 | 5.435 | 5.465 | 5.325 | 5.360 | 4.630 | 4,877,765 |
| 2024-11-18 | 5.425 | 5.480 | 5.375 | 5.445 | 4.703 | 2,656,314 |
| 2024-11-15 | 5.365 | 5.465 | 5.325 | 5.430 | 4.690 | 3,149,388 |
| 2024-11-14 | 5.230 | 5.395 | 5.230 | 5.355 | 4.625 | 4,275,540 |
| 2024-11-13 | 5.300 | 5.330 | 5.160 | 5.215 | 4.504 | 4,258,573 |
| 2024-11-12 | 5.375 | 5.435 | 5.300 | 5.300 | 4.578 | 3,818,320 |
| 2024-11-11 | 5.390 | 5.430 | 5.330 | 5.410 | 4.673 | 3,189,717 |
| 2024-11-08 | 5.375 | 5.400 | 5.320 | 5.340 | 4.612 | 3,789,099 |
| 2024-11-07 | 5.370 | 5.485 | 5.360 | 5.360 | 4.630 | 4,331,279 |
| 2024-11-06 | 5.440 | 5.485 | 5.240 | 5.375 | 4.643 | 7,327,224 |
| 2024-11-05 | 5.140 | 5.455 | 5.135 | 5.405 | 4.669 | 6,966,784 |
| 2024-11-04 | 5.135 | 5.150 | 5.070 | 5.080 | 4.388 | 4,557,183 |
| 2024-11-01 | 4.968 | 5.140 | 4.922 | 5.140 | 4.440 | 4,177,247 |
| 2024-10-31 | 4.828 | 4.914 | 4.810 | 4.894 | 4.227 | 3,178,950 |
| 2024-10-30 | 4.880 | 4.898 | 4.754 | 4.828 | 4.170 | 3,616,776 |
| 2024-10-29 | 4.890 | 4.900 | 4.836 | 4.890 | 4.224 | 5,488,289 |
| 2024-10-28 | 4.876 | 4.908 | 4.782 | 4.884 | 4.219 | 3,537,246 |
| 2024-10-25 | 4.916 | 4.948 | 4.842 | 4.850 | 4.189 | 3,720,931 |
| 2024-10-24 | 4.868 | 4.976 | 4.868 | 4.930 | 4.258 | 4,175,321 |
| 2024-10-23 | 4.938 | 4.958 | 4.890 | 4.912 | 4.243 | 2,920,691 |
| 2024-10-22 | 4.900 | 4.932 | 4.826 | 4.916 | 4.246 | 2,675,644 |
| 2024-10-21 | 4.928 | 4.980 | 4.894 | 4.902 | 4.234 | 2,998,817 |
| 2024-10-18 | 4.924 | 5.060 | 4.856 | 4.924 | 4.253 | 3,942,196 |
| 2024-10-17 | 4.910 | 4.988 | 4.868 | 4.932 | 4.260 | 1,875,177 |
| 2024-10-16 | 5.080 | 5.100 | 4.912 | 4.940 | 4.267 | 3,173,563 |
| 2024-10-15 | 5.130 | 5.160 | 5.060 | 5.100 | 4.405 | 1,737,226 |
| 2024-10-14 | 5.150 | 5.190 | 5.120 | 5.150 | 4.448 | 1,665,681 |
| 2024-10-11 | 5.140 | 5.150 | 5.080 | 5.150 | 4.448 | 2,162,047 |
| 2024-10-10 | 5.070 | 5.110 | 5.045 | 5.060 | 4.371 | 3,613,353 |
| 2024-10-09 | 5.035 | 5.075 | 4.970 | 5.075 | 4.384 | 3,077,841 |
| 2024-10-08 | 5.000 | 5.085 | 5.000 | 5.025 | 4.340 | 2,981,142 |
| 2024-10-07 | 4.954 | 5.035 | 4.914 | 5.025 | 4.340 | 4,422,406 |
| 2024-10-04 | 4.810 | 4.932 | 4.782 | 4.892 | 4.225 | 5,060,614 |
| 2024-10-03 | 4.866 | 4.874 | 4.810 | 4.820 | 4.163 | 5,358,854 |
| 2024-10-02 | 4.860 | 4.978 | 4.842 | 4.858 | 4.196 | 4,933,831 |
| 2024-10-01 | 5.140 | 5.145 | 4.840 | 4.854 | 4.193 | 5,158,807 |
| 2024-09-30 | 5.280 | 5.295 | 5.120 | 5.145 | 4.444 | 4,883,369 |
| 2024-09-27 | 5.475 | 5.485 | 5.275 | 5.300 | 4.578 | 3,495,395 |
| 2024-09-26 | 5.445 | 5.520 | 5.395 | 5.490 | 4.742 | 4,789,387 |
| 2024-09-25 | 5.320 | 5.420 | 5.295 | 5.355 | 4.625 | 3,186,759 |
| 2024-09-24 | 5.365 | 5.425 | 5.365 | 5.370 | 4.638 | 2,712,267 |
| 2024-09-23 | 5.565 | 5.565 | 5.350 | 5.350 | 4.621 | 9,705,775 |
| 2024-09-20 | 5.500 | 5.600 | 5.500 | 5.565 | 4.807 | 35,953,229 |
| 2024-09-19 | 5.450 | 5.495 | 5.395 | 5.480 | 4.733 | 6,041,226 |
| 2024-09-18 | 5.295 | 5.475 | 5.285 | 5.400 | 4.664 | 4,782,168 |
| 2024-09-17 | 5.355 | 5.470 | 5.325 | 5.445 | 4.703 | 7,396,983 |
| 2024-09-16 | 5.350 | 5.350 | 5.250 | 5.325 | 4.599 | 7,745,483 |
| 2024-09-13 | 5.375 | 5.390 | 5.325 | 5.380 | 4.647 | 9,936,134 |
| 2024-09-12 | 5.300 | 5.385 | 5.270 | 5.360 | 4.630 | 8,915,946 |
| 2024-09-11 | 5.275 | 5.290 | 5.145 | 5.230 | 4.517 | 7,408,937 |
| 2024-09-10 | 5.290 | 5.310 | 5.210 | 5.250 | 4.535 | 4,381,439 |
| 2024-09-09 | 5.315 | 5.335 | 5.260 | 5.280 | 4.561 | 2,023,334 |
| 2024-09-06 | 5.330 | 5.425 | 5.255 | 5.275 | 4.556 | 3,679,441 |
| 2024-09-05 | 5.365 | 5.400 | 5.325 | 5.365 | 4.634 | 3,649,197 |
| 2024-09-04 | 5.315 | 5.370 | 5.275 | 5.335 | 4.608 | 4,529,683 |
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.