AB S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	80.000	80.800	79.600	80.400	72.121	2,551
2024-02-23	78.400	81.000	77.000	80.000	71.762	33,824
2024-02-22	72.400	77.800	70.200	77.000	69.071	14,796
2024-02-21	73.600	74.400	73.600	73.800	66.200	1,544
2024-02-20	76.200	76.400	73.800	74.400	66.739	3,375
2024-02-19	72.600	76.600	72.600	76.600	68.712	5,252
2024-02-16	73.000	73.200	72.600	72.600	65.124	3,148
2024-02-15	72.800	73.000	72.200	72.200	64.765	1,687
2024-02-14	72.200	72.800	72.000	72.400	64.945	1,318
2024-02-13	72.800	73.000	72.200	72.200	64.765	3,117
2024-02-12	73.200	73.200	72.600	72.800	65.303	1,063
2024-02-09	72.400	73.000	72.400	73.000	65.483	2,444
2024-02-08	72.400	74.400	72.200	72.400	64.945	4,928
2024-02-07	73.200	73.200	72.400	72.400	64.945	1,779
2024-02-06	72.800	73.000	72.400	72.800	65.303	3,214
2024-02-05	72.600	73.000	72.200	72.200	64.765	3,080
2024-02-02	72.600	73.000	72.000	73.000	65.483	6,683
2024-02-01	72.400	73.400	72.400	72.600	65.124	2,108
2024-01-31	72.200	73.000	72.000	72.600	65.124	1,623
2024-01-30	71.400	72.000	71.000	72.000	64.586	1,015
2024-01-29	72.600	72.600	71.400	71.400	64.048	1,252
2024-01-26	72.400	72.600	72.000	72.600	65.124	254
2024-01-25	72.600	72.600	72.000	72.200	64.765	772
2024-01-24	71.200	72.400	70.800	72.400	64.945	1,158
2024-01-23	71.800	72.000	71.000	71.400	64.048	6,186
2024-01-22	73.400	73.400	72.000	72.800	65.303	2,568
2024-01-19	73.800	73.800	72.800	73.400	65.842	2,447
2024-01-18	70.800	74.200	70.800	74.000	66.380	2,567
2024-01-17	74.000	74.000	71.000	71.600	64.227	5,233
2024-01-16	76.000	76.000	72.800	73.600	66.021	5,115
2024-01-15	77.400	78.200	76.600	76.600	68.712	1,751
2024-01-12	77.600	78.600	77.400	77.400	69.430	2,779
2024-01-11	75.600	77.800	75.600	77.000	69.071	1,967
2024-01-10	72.600	75.600	72.600	75.600	67.815	2,701
2024-01-09	72.800	73.000	71.800	71.800	64.406	11,441
2024-01-08	71.800	72.600	71.800	72.000	64.586	9,978
2024-01-05	73.600	74.000	71.400	72.800	65.303	3,846
2024-01-04	72.400	73.600	72.200	73.000	65.483	2,184
2024-01-03	74.600	74.800	72.000	73.200	65.662	3,587
2024-01-02	75.000	76.600	74.000	74.200	66.559	5,887
2023-12-29	74.400	75.000	74.200	75.000	67.277	15,214
2023-12-28	72.600	75.800	72.600	74.400	66.739	9,514
2023-12-27	70.200	73.400	70.200	72.600	65.124	10,447
2023-12-22	69.000	69.400	68.200	69.000	61.895	6,050
2023-12-21	68.400	69.400	68.000	68.600	61.536	4,305
2023-12-20	66.200	69.400	66.200	68.400	61.357	12,320
2023-12-19	64.000	65.600	64.000	65.000	58.307	2,028
2023-12-18	64.800	65.600	63.800	64.800	58.127	1,071
2023-12-15	65.000	65.600	64.800	65.600	58.845	2,938
2023-12-14	64.600	65.400	63.400	64.800	58.127	7,234
2023-12-13	62.800	65.600	62.800	64.800	58.127	4,902
2023-12-12	62.800	63.800	62.800	62.800	56.333	1,899
2023-12-11	62.400	63.200	62.400	63.200	56.692	1,037
2023-12-08	62.400	63.000	62.400	62.600	56.154	880
2023-12-07	62.000	62.800	61.600	62.000	55.616	2,032
2023-12-06	61.600	62.400	61.400	61.600	55.257	957
2023-12-05	62.800	62.800	62.000	62.600	56.154	1,179
2023-12-04	62.200	62.800	62.000	62.200	55.795	1,155
2023-12-01	62.000	62.600	60.800	62.200	55.795	2,120
2023-11-30	61.400	63.000	61.400	61.800	55.436	80,823

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.