AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	67.800	67.800	66.800	67.200	60.280	5,144
2023-09-04	67.800	68.800	67.000	67.800	60.818	9,886
2023-09-01	65.000	68.400	65.000	67.000	60.101	13,308
2023-08-31	64.400	66.400	64.400	65.200	58.486	8,918
2023-08-30	64.400	64.600	63.600	64.400	57.768	8,941
2023-08-29	64.000	64.400	63.800	63.800	57.230	33,168
2023-08-28	63.200	64.800	63.200	63.800	57.230	41,469
2023-08-25	62.000	64.000	62.000	63.400	56.871	3,718
2023-08-24	64.800	65.000	61.600	63.200	56.692	9,720
2023-08-23	60.000	64.000	59.400	63.600	57.051	12,653
2023-08-22	60.000	60.000	59.400	59.800	53.642	2,494
2023-08-21	60.000	60.600	59.200	59.200	53.104	4,808
2023-08-18	60.800	61.200	59.200	60.000	53.822	12,708
2023-08-17	57.200	62.000	57.000	60.000	53.822	17,675
2023-08-16	59.800	59.800	55.800	57.000	51.130	11,592
2023-08-14	60.000	60.800	59.400	59.400	53.283	2,420
2023-08-11	60.200	60.200	59.400	59.600	53.463	8,389
2023-08-10	60.200	60.200	59.400	59.600	53.463	2,694
2023-08-09	60.200	60.800	58.800	59.800	53.642	4,319
2023-08-08	58.400	61.200	58.400	59.800	53.642	13,913
2023-08-07	56.600	58.600	56.600	58.000	52.027	3,206
2023-08-04	58.000	58.200	56.000	56.200	50.413	13,550
2023-08-03	54.000	54.800	54.000	54.600	48.978	1,341
2023-08-02	56.600	56.600	54.200	54.200	48.619	7,484
2023-08-01	57.600	58.000	56.800	57.000	51.130	3,393
2023-07-31	59.000	59.000	57.400	57.800	51.848	3,196
2023-07-28	58.400	59.200	58.400	59.200	53.104	1,002
2023-07-27	58.400	59.000	58.200	58.800	52.745	1,980
2023-07-26	59.600	59.800	58.200	58.400	52.386	3,535
2023-07-25	60.200	60.400	59.400	59.600	53.463	10,653
2023-07-24	60.400	61.600	60.200	60.200	54.001	923
2023-07-21	60.400	61.000	59.800	61.000	54.719	1,354
2023-07-20	61.000	61.200	60.200	60.200	54.001	3,382
2023-07-19	61.800	62.000	60.400	61.400	55.077	3,084
2023-07-18	60.600	62.000	59.600	61.800	55.436	5,920
2023-07-17	58.800	60.800	58.400	60.200	54.001	4,304
2023-07-14	61.400	62.200	58.200	58.800	52.745	12,054
2023-07-13	60.600	61.200	60.600	60.800	54.539	3,583
2023-07-12	60.400	63.200	60.000	60.400	54.180	7,722
2023-07-11	61.000	61.600	60.400	60.400	54.180	3,241
2023-07-10	61.000	61.800	60.600	61.000	54.719	4,173
2023-07-07	61.000	62.000	60.400	61.000	54.719	4,349
2023-07-06	63.000	63.200	59.600	61.000	54.719	6,052
2023-07-05	63.400	63.600	63.000	63.400	56.871	3,843
2023-07-04	63.600	63.800	63.000	63.600	57.051	4,386
2023-07-03	63.400	63.800	62.000	63.600	57.051	4,275
2023-06-30	61.000	62.600	60.800	62.600	56.154	2,498
2023-06-29	60.000	61.200	59.800	60.600	54.360	3,435
2023-06-28	59.600	60.400	59.000	60.000	53.822	52,480
2023-06-27	59.800	60.000	59.000	59.600	53.463	16,912
2023-06-26	59.800	59.800	59.000	59.800	53.642	3,319
2023-06-23	59.800	59.800	59.200	59.800	53.642	3,374
2023-06-22	59.200	59.800	59.200	59.800	53.642	5,830
2023-06-21	58.000	59.800	58.000	59.600	53.463	8,752
2023-06-20	58.000	58.600	57.600	58.000	52.027	5,242
2023-06-19	55.000	59.400	54.800	58.000	52.027	20,889
2023-06-16	53.400	55.000	53.400	54.800	49.157	6,645
2023-06-15	53.000	53.600	53.000	53.400	47.901	4,627
2023-06-14	53.400	53.600	53.000	53.200	47.722	11,365
2023-06-13	53.000	53.800	52.800	53.200	47.722	4,384

← NewerPage 14 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.