AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	53.000	53.800	52.800	53.200	47.722	4,384
2023-06-12	54.200	54.400	52.800	53.200	47.722	8,149
2023-06-09	53.400	54.400	53.400	54.400	48.798	4,496
2023-06-07	52.200	54.000	51.800	53.400	47.901	11,673
2023-06-06	51.000	53.000	51.000	52.400	47.004	3,588
2023-06-05	50.200	52.000	49.300	51.200	45.928	7,325
2023-06-02	48.500	50.600	48.000	49.700	44.582	38,812
2023-06-01	48.600	49.400	48.300	48.300	43.326	3,051
2023-05-31	49.600	49.900	48.000	48.000	43.057	4,269
2023-05-30	50.800	51.200	49.000	49.600	44.492	7,471
2023-05-29	49.700	50.800	48.500	50.400	45.210	4,798
2023-05-26	48.800	50.200	48.500	49.200	44.134	11,141
2023-05-25	47.800	49.000	47.500	48.300	43.326	21,096
2023-05-24	47.400	47.900	46.900	47.800	42.878	28,860
2023-05-23	46.400	47.000	46.400	47.000	42.160	7,691
2023-05-22	46.400	47.400	46.000	46.200	41.443	5,095
2023-05-19	47.000	47.000	46.000	46.200	41.443	4,207
2023-05-18	46.000	46.800	46.000	46.800	41.981	1,949
2023-05-17	46.900	46.900	45.900	46.000	41.263	2,033
2023-05-16	46.500	47.100	46.200	46.200	41.443	17,479
2023-05-15	46.500	46.900	45.800	45.800	41.084	16,945
2023-05-12	47.200	47.200	46.300	46.300	41.532	2,986
2023-05-11	47.800	47.800	46.500	47.200	42.340	8,315
2023-05-10	48.100	48.400	46.900	47.500	42.609	24,442
2023-05-09	49.800	50.200	48.000	48.100	43.147	9,028
2023-05-08	51.000	51.000	49.900	49.900	44.762	4,070
2023-05-05	51.000	51.000	50.000	50.800	45.569	795
2023-05-04	50.600	51.000	49.000	50.000	44.851	2,073
2023-05-02	50.600	51.400	50.000	50.600	45.390	4,587
2023-04-28	49.500	51.000	49.300	50.600	45.390	3,309
2023-04-27	50.000	50.000	49.000	49.600	44.492	1,992
2023-04-26	50.200	50.800	50.000	50.000	44.851	561
2023-04-25	50.000	50.800	49.600	50.200	45.031	3,185
2023-04-24	50.400	50.600	49.600	49.600	44.492	1,379
2023-04-21	51.000	51.200	49.500	50.400	45.210	3,548
2023-04-20	51.000	51.200	50.800	51.000	45.748	2,762
2023-04-19	51.400	52.000	50.700	51.200	45.928	4,530
2023-04-18	52.200	53.000	51.400	51.400	46.107	6,417
2023-04-17	51.000	52.400	50.800	52.100	46.735	2,039
2023-04-14	51.300	51.300	50.700	50.800	45.569	5,527
2023-04-13	50.700	51.500	50.700	51.300	46.017	1,880
2023-04-12	51.000	51.000	50.600	50.700	45.479	5,184
2023-04-11	50.700	51.800	50.600	51.300	46.017	7,613
2023-04-06	51.000	51.000	50.600	50.600	45.390	1,730
2023-04-05	50.800	51.000	50.600	50.600	45.390	1,739
2023-04-04	51.000	51.000	50.700	50.700	45.479	2,623
2023-04-03	51.000	51.300	50.900	51.300	46.017	12,270
2023-03-31	50.900	52.000	50.900	51.000	45.748	3,957
2023-03-30	50.900	51.100	50.700	50.700	45.479	4,066
2023-03-29	50.600	52.500	50.500	50.900	45.659	22,171
2023-03-28	51.000	51.100	50.500	50.600	45.390	6,381
2023-03-27	50.200	52.000	50.000	50.500	45.300	6,261
2023-03-24	50.700	50.900	50.200	50.200	45.031	2,960
2023-03-23	51.100	51.500	50.700	50.700	45.479	3,205
2023-03-22	50.800	51.700	50.800	51.100	45.838	11,158
2023-03-21	50.500	51.500	50.500	51.000	45.748	7,461
2023-03-20	50.700	51.200	50.000	51.000	45.748	2,762
2023-03-17	51.500	51.500	51.100	51.200	45.928	5,677
2023-03-16	51.500	51.500	51.000	51.100	45.838	2,289
2023-03-15	52.700	52.700	51.300	51.300	46.017	2,604

← NewerPage 15 of 21 · 1,255 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.