AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	61.200	62.000	61.200	62.000	55.616	1,169
2023-11-28	61.000	61.800	61.000	61.200	54.898	839
2023-11-27	62.200	62.600	61.000	61.400	55.077	2,324
2023-11-24	61.800	63.000	61.800	62.200	55.795	1,343
2023-11-23	62.400	62.400	61.600	61.800	55.436	1,736
2023-11-22	62.400	62.600	62.000	62.400	55.974	1,065
2023-11-21	62.600	63.200	62.200	63.200	56.692	1,665
2023-11-20	63.400	63.400	62.400	62.600	56.154	1,879
2023-11-17	63.600	63.800	63.000	63.400	56.871	9,871
2023-11-16	62.400	63.400	61.600	63.400	56.871	6,652
2023-11-15	63.000	63.800	61.600	62.200	55.795	8,763
2023-11-14	64.800	65.800	62.200	63.000	56.513	6,449
2023-11-13	65.200	65.200	64.400	64.600	57.948	2,245
2023-11-10	65.600	66.800	65.000	65.200	58.486	2,774
2023-11-09	65.200	66.200	64.800	65.600	58.845	2,095
2023-11-08	64.800	66.800	64.200	65.400	58.665	3,209
2023-11-07	66.400	66.400	64.000	64.000	57.410	2,786
2023-11-06	66.800	66.800	65.000	66.400	59.563	1,870
2023-11-03	65.600	67.000	65.400	66.200	59.383	3,078
2023-11-02	66.800	67.000	65.600	65.600	58.845	2,807
2023-10-31	66.000	66.800	65.400	66.800	59.921	2,482
2023-10-30	64.000	67.000	64.000	66.400	59.563	4,004
2023-10-27	63.400	64.400	63.000	64.400	57.768	2,396
2023-10-26	61.800	63.200	61.000	62.800	56.333	7,550
2023-10-25	63.000	63.400	60.600	61.800	55.436	6,188
2023-10-24	65.800	66.400	62.600	63.400	56.871	6,547
2023-10-23	65.200	65.800	65.000	65.600	58.845	1,968
2023-10-20	67.600	67.600	65.000	65.200	58.486	4,049
2023-10-19	66.800	68.600	66.800	67.600	60.639	7,604
2023-10-18	67.200	68.800	66.800	68.000	60.998	5,851
2023-10-17	66.600	67.400	66.200	67.400	60.460	2,738
2023-10-16	64.200	66.800	64.200	66.800	59.921	2,963
2023-10-13	67.600	68.200	64.000	64.200	57.589	8,146
2023-10-12	64.200	67.800	64.200	67.600	60.639	3,743
2023-10-11	64.800	66.000	64.000	64.200	57.589	2,773
2023-10-10	64.600	65.600	64.600	65.000	58.307	3,205
2023-10-09	64.800	64.800	63.800	64.200	57.589	1,132
2023-10-06	64.000	65.000	64.000	65.000	58.307	2,310
2023-10-05	61.000	63.600	61.000	63.600	57.051	2,349
2023-10-04	60.400	62.000	60.000	61.400	55.077	2,714
2023-10-03	60.600	60.800	60.000	60.600	54.360	7,820
2023-10-02	62.000	62.800	60.400	60.600	54.360	4,584
2023-09-29	62.200	63.600	62.000	62.000	55.616	11,255
2023-09-28	64.600	65.000	62.000	62.600	56.154	5,375
2023-09-27	66.600	66.600	65.000	65.000	58.307	4,857
2023-09-26	68.000	68.400	66.600	66.600	59.742	4,222
2023-09-25	69.000	69.000	67.800	68.200	61.177	3,079
2023-09-22	67.000	68.600	66.800	68.200	61.177	2,156
2023-09-21	66.600	67.000	66.200	67.000	60.101	2,630
2023-09-20	67.000	67.000	66.600	66.600	59.742	4,702
2023-09-19	66.800	67.400	66.200	67.000	60.101	5,916
2023-09-18	66.600	68.000	66.400	66.400	59.563	4,763
2023-09-15	67.400	67.800	65.800	66.600	59.742	6,805
2023-09-14	69.000	69.800	67.600	67.800	60.818	8,752
2023-09-13	68.000	69.600	67.200	68.800	61.715	5,816
2023-09-12	68.000	69.600	67.200	68.000	60.998	5,999
2023-09-11	67.200	68.800	67.200	68.000	60.998	7,702
2023-09-08	65.200	68.000	64.800	67.200	60.280	8,558
2023-09-07	67.000	67.000	65.000	66.000	59.204	6,350
2023-09-06	67.200	67.200	65.400	67.000	60.101	8,984

← NewerPage 13 of 21 · 1,254 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.