AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	52.600	53.200	52.300	52.700	47.273	2,982
2023-03-13	54.000	54.000	50.900	53.100	47.632	3,566
2023-03-10	54.400	54.400	52.200	53.600	48.081	5,614
2023-03-09	52.900	55.800	52.700	54.600	48.978	60,240
2023-03-08	51.500	52.700	50.000	52.700	47.273	3,006
2023-03-07	51.800	51.900	51.300	51.600	46.287	955
2023-03-06	50.800	51.900	50.800	51.800	46.466	1,843
2023-03-03	49.450	50.800	49.450	50.800	45.569	4,081
2023-03-02	50.000	50.000	48.100	49.450	44.358	4,263
2023-03-01	49.300	50.000	49.300	50.000	44.851	1,669
2023-02-28	49.950	49.950	49.600	49.850	44.717	124
2023-02-27	50.000	50.000	49.400	49.900	44.762	1,355
2023-02-24	50.000	50.000	49.900	50.000	44.851	163
2023-02-23	50.000	50.100	49.950	50.100	44.941	488
2023-02-22	50.000	51.500	49.300	50.000	44.851	3,791
2023-02-21	49.800	50.000	49.700	49.950	44.806	2,320
2023-02-20	49.000	49.800	49.000	49.700	44.582	582
2023-02-17	50.100	50.600	49.000	49.000	43.954	7,465
2023-02-16	50.000	50.600	50.000	50.200	45.031	8,156
2023-02-15	50.000	50.000	49.700	50.000	44.851	1,512
2023-02-14	50.600	50.600	49.800	49.800	44.672	12,358
2023-02-13	51.000	51.100	50.400	50.600	45.390	641
2023-02-10	51.900	52.200	50.700	51.000	45.748	3,601
2023-02-09	52.000	53.300	51.800	52.300	46.914	4,846
2023-02-08	53.200	53.600	52.700	52.800	47.363	2,683
2023-02-07	54.000	54.000	53.400	53.700	48.170	5,225
2023-02-06	52.800	55.000	50.800	54.600	48.978	11,626
2023-02-03	52.600	53.000	52.200	52.800	47.363	1,096
2023-02-02	51.600	53.000	51.500	52.600	47.184	2,124
2023-02-01	51.300	51.300	50.200	51.300	46.017	1,240
2023-01-31	50.800	51.300	50.600	51.300	46.017	2,675
2023-01-30	51.700	51.700	50.500	50.800	45.569	1,935
2023-01-27	53.000	53.100	50.200	51.500	46.197	4,842
2023-01-26	51.000	52.300	50.500	52.000	46.645	2,968
2023-01-25	51.300	51.400	50.400	50.400	45.210	1,671
2023-01-24	50.000	51.800	49.900	51.300	46.017	4,857
2023-01-23	50.100	50.100	47.500	49.500	44.403	7,047
2023-01-20	50.000	51.000	49.650	50.000	44.851	5,107
2023-01-19	51.200	51.200	50.000	50.000	44.851	5,859
2023-01-18	51.500	51.900	51.000	51.200	45.928	3,755
2023-01-17	52.600	52.600	50.900	51.400	46.107	9,877
2023-01-16	52.400	52.500	51.400	52.200	46.825	6,236
2023-01-13	52.500	52.600	51.000	52.600	47.184	3,892
2023-01-12	53.000	53.100	52.400	52.800	47.363	4,535
2023-01-11	53.500	54.400	52.700	53.000	47.542	6,485
2023-01-10	53.700	55.000	52.600	52.700	47.273	3,962
2023-01-09	52.800	54.400	52.400	53.800	48.260	6,431
2023-01-05	53.600	53.800	53.000	53.000	47.542	4,057
2023-01-04	52.900	53.900	52.800	53.700	48.170	3,283
2023-01-03	51.800	52.800	50.800	52.800	47.363	10,228
2023-01-02	49.450	51.400	49.450	51.400	46.107	1,595
2022-12-30	49.000	49.700	49.000	49.350	44.268	7,899
2022-12-29	49.400	49.800	49.250	49.400	44.313	9,344
2022-12-28	49.600	49.900	49.400	49.900	44.762	4,952
2022-12-27	51.400	51.400	50.000	51.000	44.627	2,913
2022-12-23	51.300	51.700	51.100	51.400	44.977	2,169
2022-12-22	51.800	52.100	51.100	51.300	44.890	2,828
2022-12-21	51.800	51.800	51.500	51.700	45.240	2,275
2022-12-20	52.400	52.400	51.700	51.800	45.327	6,971
2022-12-19	52.500	52.800	51.600	52.500	45.940	2,992

← NewerPage 16 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.