AB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 102.00 | 103.00 | 96.600 | 97.400 | 89.616 | 2,104 |
| 2024-05-23 | 100.50 | 103.50 | 100.00 | 103.00 | 94.769 | 670 |
| 2024-05-22 | 101.00 | 103.00 | 100.00 | 100.00 | 92.009 | 1,220 |
| 2024-05-21 | 100.00 | 101.00 | 99.600 | 100.00 | 92.009 | 17,747 |
| 2024-05-20 | 102.50 | 102.50 | 99.000 | 100.00 | 92.009 | 3,477 |
| 2024-05-17 | 101.00 | 102.50 | 99.000 | 102.50 | 94.309 | 3,937 |
| 2024-05-16 | 99.800 | 102.00 | 99.800 | 101.00 | 92.929 | 8,245 |
| 2024-05-15 | 97.600 | 100.00 | 97.000 | 99.800 | 91.825 | 27,426 |
| 2024-05-14 | 95.800 | 97.800 | 95.800 | 97.800 | 89.984 | 10,751 |
| 2024-05-13 | 95.200 | 96.600 | 94.800 | 96.600 | 88.880 | 6,603 |
| 2024-05-10 | 94.800 | 95.800 | 93.200 | 93.800 | 86.304 | 15,819 |
| 2024-05-09 | 94.400 | 94.800 | 93.000 | 94.400 | 86.856 | 3,167 |
| 2024-05-08 | 92.000 | 94.800 | 92.000 | 93.400 | 85.936 | 2,531 |
| 2024-05-07 | 90.400 | 92.600 | 90.400 | 92.600 | 85.200 | 4,823 |
| 2024-05-06 | 89.000 | 90.800 | 88.000 | 89.800 | 82.624 | 3,260 |
| 2024-05-02 | 87.800 | 89.000 | 86.600 | 88.600 | 81.520 | 959 |
| 2024-04-30 | 88.600 | 89.000 | 87.400 | 87.800 | 80.783 | 725 |
| 2024-04-29 | 88.000 | 88.600 | 87.400 | 88.600 | 81.520 | 2,415 |
| 2024-04-26 | 88.200 | 88.600 | 88.000 | 88.600 | 81.520 | 1,355 |
| 2024-04-25 | 88.800 | 89.000 | 87.800 | 88.200 | 81.152 | 3,036 |
| 2024-04-24 | 89.400 | 90.000 | 88.800 | 90.000 | 82.808 | 3,047 |
| 2024-04-23 | 90.000 | 91.000 | 87.600 | 91.000 | 83.728 | 6,971 |
| 2024-04-22 | 92.200 | 92.600 | 90.600 | 92.000 | 84.648 | 11,915 |
| 2024-04-19 | 88.000 | 92.200 | 88.000 | 92.200 | 84.832 | 2,716 |
| 2024-04-18 | 88.000 | 89.400 | 86.000 | 89.400 | 82.256 | 2,105 |
| 2024-04-17 | 88.000 | 88.800 | 86.200 | 88.000 | 80.968 | 3,106 |
| 2024-04-16 | 88.800 | 88.800 | 87.600 | 88.000 | 80.968 | 2,667 |
| 2024-04-15 | 90.000 | 90.000 | 86.600 | 88.800 | 81.704 | 4,864 |
| 2024-04-12 | 94.600 | 95.400 | 90.400 | 90.400 | 83.176 | 2,798 |
| 2024-04-11 | 98.000 | 98.000 | 93.400 | 94.400 | 86.856 | 2,165 |
| 2024-04-10 | 93.000 | 99.800 | 93.000 | 96.200 | 88.512 | 45,966 |
| 2024-04-09 | 93.200 | 93.800 | 91.800 | 93.000 | 85.568 | 11,381 |
| 2024-04-08 | 93.400 | 93.400 | 91.000 | 92.400 | 85.016 | 3,069 |
| 2024-04-05 | 92.800 | 93.800 | 91.800 | 93.400 | 85.936 | 2,504 |
| 2024-04-04 | 92.000 | 93.800 | 90.800 | 93.000 | 85.568 | 8,062 |
| 2024-04-03 | 90.800 | 92.600 | 90.400 | 92.600 | 85.200 | 3,702 |
| 2024-04-02 | 88.800 | 90.800 | 87.000 | 90.800 | 83.544 | 10,834 |
| 2024-03-28 | 85.800 | 87.000 | 85.400 | 86.800 | 79.863 | 35,038 |
| 2024-03-27 | 84.000 | 86.000 | 84.000 | 85.000 | 78.207 | 2,606 |
| 2024-03-26 | 84.000 | 84.000 | 83.400 | 84.000 | 77.287 | 638 |
| 2024-03-25 | 83.600 | 84.000 | 82.600 | 83.400 | 76.735 | 1,375 |
| 2024-03-22 | 83.600 | 83.600 | 81.800 | 83.000 | 76.367 | 2,517 |
| 2024-03-21 | 83.000 | 83.800 | 82.600 | 83.000 | 76.367 | 3,541 |
| 2024-03-20 | 82.000 | 83.200 | 80.200 | 83.200 | 76.551 | 5,134 |
| 2024-03-19 | 80.000 | 82.000 | 79.200 | 82.000 | 75.447 | 4,018 |
| 2024-03-18 | 80.200 | 83.200 | 79.600 | 79.800 | 73.423 | 18,656 |
| 2024-03-15 | 80.000 | 83.200 | 79.000 | 83.200 | 76.551 | 108,617 |
| 2024-03-14 | 79.000 | 80.400 | 78.400 | 79.800 | 73.423 | 7,266 |
| 2024-03-13 | 79.600 | 80.000 | 79.600 | 79.800 | 71.583 | 5,369 |
| 2024-03-12 | 79.400 | 80.000 | 79.200 | 79.400 | 71.224 | 3,017 |
| 2024-03-11 | 80.200 | 80.400 | 79.200 | 79.200 | 71.044 | 2,115 |
| 2024-03-08 | 79.800 | 80.200 | 79.800 | 80.000 | 71.762 | 3,643 |
| 2024-03-07 | 80.000 | 80.000 | 79.200 | 79.800 | 71.583 | 1,301 |
| 2024-03-06 | 79.600 | 80.600 | 79.000 | 79.800 | 71.583 | 4,007 |
| 2024-03-05 | 79.600 | 81.200 | 78.800 | 80.000 | 71.762 | 3,674 |
| 2024-03-04 | 80.000 | 80.000 | 79.000 | 79.000 | 70.865 | 1,513 |
| 2024-03-01 | 79.000 | 80.000 | 78.800 | 80.000 | 71.762 | 1,988 |
| 2024-02-29 | 79.000 | 80.000 | 79.000 | 79.000 | 70.865 | 1,781 |
| 2024-02-28 | 79.800 | 81.000 | 78.000 | 79.400 | 71.224 | 6,716 |
| 2024-02-27 | 80.400 | 81.200 | 79.600 | 80.000 | 71.762 | 3,153 |
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.