AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	52.500	52.600	51.000	51.500	45.065	4,091
2022-12-15	51.500	51.700	51.100	51.700	45.240	2,677
2022-12-14	51.800	53.300	51.300	51.600	45.152	22,792
2022-12-13	50.500	51.300	50.400	51.300	44.890	9,611
2022-12-12	50.400	51.500	50.100	51.500	45.065	3,044
2022-12-09	50.700	50.800	49.850	50.100	43.840	5,485
2022-12-08	51.000	51.500	50.600	50.600	44.277	3,917
2022-12-07	49.950	51.500	49.950	51.500	45.065	3,618
2022-12-06	49.000	49.750	48.800	49.750	43.533	34,827
2022-12-05	48.500	50.000	48.500	49.300	43.139	10,767
2022-12-02	48.100	48.350	47.900	48.350	42.308	1,738
2022-12-01	47.900	48.350	47.300	48.150	42.133	2,592
2022-11-30	47.100	47.200	46.500	47.200	41.302	805
2022-11-29	46.400	47.200	46.400	47.200	41.302	1,156
2022-11-28	46.000	46.400	45.700	46.400	40.602	1,187
2022-11-25	46.750	46.750	45.250	45.700	39.989	2,862
2022-11-24	46.800	47.000	45.500	46.350	40.558	66,051
2022-11-23	46.400	47.600	46.350	46.750	40.908	2,755
2022-11-22	47.300	47.300	46.100	46.350	40.558	3,890
2022-11-21	45.000	47.700	45.000	47.450	41.521	5,584
2022-11-18	43.200	45.600	42.700	45.000	39.377	4,636
2022-11-17	40.750	43.600	40.450	43.200	37.802	4,659
2022-11-16	40.550	40.850	39.800	40.750	35.658	6,077
2022-11-15	40.450	40.450	40.000	40.250	35.220	19,179
2022-11-14	40.550	40.550	39.900	40.300	35.264	2,841
2022-11-10	39.650	40.050	39.650	40.000	35.002	935
2022-11-09	41.150	41.450	39.600	39.750	34.783	2,568
2022-11-08	41.800	41.800	40.800	41.150	36.008	1,090
2022-11-07	42.000	42.650	41.400	41.600	36.402	1,098
2022-11-04	40.700	41.950	40.600	41.950	36.708	2,955
2022-11-03	40.550	41.100	40.550	40.700	35.614	1,272
2022-11-02	41.150	41.150	40.800	40.800	35.702	12,044
2022-10-31	41.400	41.750	41.000	41.000	35.877	8,391
2022-10-28	42.000	42.000	41.150	41.500	36.314	3,063
2022-10-27	42.400	42.450	41.750	42.000	36.752	985
2022-10-26	43.050	43.050	42.200	42.250	36.970	732
2022-10-25	42.700	42.950	42.350	42.950	37.583	719
2022-10-24	42.500	43.000	41.750	42.350	37.058	720
2022-10-21	43.250	43.250	42.350	42.500	37.189	997
2022-10-20	43.000	43.000	42.350	42.900	37.539	5,070
2022-10-19	43.650	43.650	41.550	43.000	37.627	2,833
2022-10-18	40.400	43.000	40.400	43.000	37.627	4,213
2022-10-17	40.300	40.450	40.300	40.400	35.352	584
2022-10-14	39.500	40.600	39.500	40.600	35.527	795
2022-10-13	38.900	39.300	38.650	39.300	34.389	6,754
2022-10-12	40.700	40.750	38.750	38.900	34.039	1,486
2022-10-11	39.000	39.900	38.950	39.900	34.914	25,531
2022-10-10	38.350	39.300	38.350	39.000	34.127	23,645
2022-10-07	38.250	38.400	37.700	38.400	33.602	1,607
2022-10-06	38.200	38.250	37.800	38.250	33.470	801
2022-10-05	37.600	37.800	37.400	37.800	33.077	1,759
2022-10-04	38.000	38.000	37.600	37.600	32.902	662
2022-10-03	38.800	38.800	37.300	37.550	32.858	1,374
2022-09-30	36.500	38.450	36.500	38.000	33.252	2,012
2022-09-29	37.500	37.500	36.000	36.000	31.501	3,173
2022-09-28	39.000	39.750	37.600	37.600	32.902	1,570
2022-09-27	38.100	39.150	38.100	38.700	33.864	7,741
2022-09-26	38.600	38.950	38.000	38.000	33.252	2,181
2022-09-23	39.750	39.750	38.800	39.050	34.170	2,203
2022-09-22	39.900	39.900	39.500	39.750	34.783	565

← NewerPage 17 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.