AB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 99.400 | 99.400 | 97.400 | 97.400 | 89.616 | 246 |
| 2024-08-19 | 96.200 | 99.400 | 95.400 | 99.400 | 91.456 | 1,485 |
| 2024-08-16 | 94.800 | 98.000 | 94.800 | 98.000 | 90.168 | 842 |
| 2024-08-14 | 97.000 | 97.000 | 94.000 | 94.800 | 87.224 | 913 |
| 2024-08-13 | 94.400 | 97.800 | 93.800 | 97.000 | 89.248 | 1,731 |
| 2024-08-12 | 92.000 | 95.000 | 91.200 | 94.400 | 86.856 | 1,807 |
| 2024-08-09 | 90.800 | 92.200 | 90.000 | 91.800 | 84.464 | 626 |
| 2024-08-08 | 91.000 | 92.800 | 90.000 | 90.000 | 82.808 | 1,556 |
| 2024-08-07 | 91.600 | 92.000 | 90.000 | 92.000 | 84.648 | 4,637 |
| 2024-08-06 | 90.600 | 91.600 | 90.600 | 90.600 | 83.360 | 2,644 |
| 2024-08-05 | 94.000 | 94.000 | 83.200 | 90.400 | 83.176 | 12,155 |
| 2024-08-02 | 98.000 | 98.000 | 95.000 | 95.600 | 87.960 | 4,337 |
| 2024-08-01 | 100.00 | 100.00 | 97.400 | 99.000 | 91.088 | 2,169 |
| 2024-07-31 | 98.800 | 100.00 | 98.800 | 99.000 | 91.088 | 1,257 |
| 2024-07-30 | 98.000 | 100.00 | 98.000 | 99.000 | 91.088 | 649 |
| 2024-07-29 | 98.400 | 100.00 | 97.400 | 98.200 | 90.352 | 702 |
| 2024-07-26 | 101.50 | 103.00 | 98.600 | 98.600 | 90.720 | 1,684 |
| 2024-07-25 | 103.00 | 103.50 | 101.00 | 101.50 | 93.389 | 911 |
| 2024-07-24 | 106.00 | 106.00 | 103.00 | 104.50 | 96.149 | 671 |
| 2024-07-23 | 105.00 | 107.00 | 102.50 | 107.00 | 98.449 | 59,017 |
| 2024-07-22 | 99.000 | 105.00 | 99.000 | 105.00 | 96.609 | 4,672 |
| 2024-07-19 | 99.600 | 101.50 | 99.000 | 101.50 | 93.389 | 2,364 |
| 2024-07-18 | 100.50 | 103.00 | 98.600 | 103.00 | 94.769 | 1,320 |
| 2024-07-17 | 99.200 | 100.00 | 99.200 | 100.00 | 92.009 | 1,508 |
| 2024-07-16 | 97.000 | 99.400 | 96.800 | 99.200 | 91.272 | 2,323 |
| 2024-07-15 | 96.200 | 99.000 | 95.600 | 97.000 | 89.248 | 12,020 |
| 2024-07-12 | 101.00 | 103.00 | 95.000 | 95.000 | 87.408 | 8,959 |
| 2024-07-11 | 100.50 | 101.50 | 99.600 | 101.50 | 93.389 | 377 |
| 2024-07-10 | 100.00 | 101.50 | 99.400 | 100.50 | 92.469 | 715 |
| 2024-07-09 | 100.00 | 102.00 | 99.800 | 101.00 | 92.929 | 2,314 |
| 2024-07-08 | 101.50 | 102.00 | 99.800 | 99.800 | 91.825 | 395 |
| 2024-07-05 | 104.00 | 104.00 | 100.00 | 101.00 | 92.929 | 6,404 |
| 2024-07-04 | 101.00 | 104.50 | 101.00 | 104.50 | 96.149 | 1,280 |
| 2024-07-03 | 100.00 | 102.00 | 100.00 | 101.50 | 93.389 | 1,071 |
| 2024-07-02 | 101.00 | 102.00 | 100.50 | 101.00 | 92.929 | 1,736 |
| 2024-07-01 | 102.50 | 102.50 | 100.00 | 101.00 | 92.929 | 12,979 |
| 2024-06-28 | 102.00 | 105.00 | 100.50 | 105.00 | 96.609 | 800 |
| 2024-06-27 | 102.50 | 102.50 | 99.000 | 102.00 | 93.849 | 1,470 |
| 2024-06-26 | 104.50 | 104.50 | 101.50 | 102.00 | 93.849 | 994 |
| 2024-06-25 | 100.50 | 104.50 | 100.50 | 104.00 | 95.689 | 924 |
| 2024-06-24 | 99.400 | 100.50 | 98.000 | 100.50 | 92.469 | 1,732 |
| 2024-06-21 | 103.00 | 103.00 | 99.400 | 99.400 | 91.456 | 15,442 |
| 2024-06-20 | 106.50 | 107.50 | 103.00 | 103.00 | 94.769 | 1,913 |
| 2024-06-19 | 102.50 | 108.00 | 101.00 | 108.00 | 99.369 | 2,581 |
| 2024-06-18 | 103.00 | 103.00 | 102.00 | 102.00 | 93.849 | 1,216 |
| 2024-06-17 | 101.00 | 103.00 | 100.00 | 103.00 | 94.769 | 1,851 |
| 2024-06-14 | 101.00 | 102.00 | 97.600 | 101.00 | 92.929 | 2,887 |
| 2024-06-13 | 104.00 | 104.00 | 101.00 | 101.00 | 92.929 | 768 |
| 2024-06-12 | 103.00 | 104.00 | 101.00 | 104.00 | 95.689 | 4,001 |
| 2024-06-11 | 104.00 | 104.00 | 101.50 | 103.00 | 94.769 | 813 |
| 2024-06-10 | 101.00 | 103.00 | 97.000 | 103.00 | 94.769 | 2,188 |
| 2024-06-07 | 99.200 | 102.00 | 98.800 | 102.00 | 93.849 | 1,267 |
| 2024-06-06 | 98.600 | 101.00 | 96.800 | 100.00 | 92.009 | 1,197 |
| 2024-06-05 | 95.000 | 99.600 | 95.000 | 96.800 | 89.064 | 1,494 |
| 2024-06-04 | 92.600 | 95.000 | 92.600 | 94.400 | 86.856 | 2,472 |
| 2024-06-03 | 91.000 | 93.000 | 91.000 | 92.600 | 85.200 | 1,163 |
| 2024-05-31 | 95.400 | 95.400 | 90.600 | 92.000 | 84.648 | 3,571 |
| 2024-05-29 | 99.000 | 99.000 | 96.600 | 96.600 | 88.880 | 1,191 |
| 2024-05-28 | 99.200 | 100.50 | 99.000 | 99.000 | 91.088 | 891 |
| 2024-05-27 | 97.600 | 99.200 | 97.400 | 99.000 | 91.088 | 1,281 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-09 | 6.4500 PLN |
| 2025-04-07 | 3.0000 PLN |
| 2024-03-14 | 2.0000 PLN |
| 2022-12-28 | 1.2500 PLN |
| 2021-12-07 | 1.0000 PLN |
| 2020-12-29 | 0.4400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.