AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	38.700	40.000	37.800	39.900	34.914	2,883
2022-09-20	38.550	38.700	38.050	38.700	33.864	1,911
2022-09-19	37.400	38.550	36.900	38.550	33.733	3,526
2022-09-16	37.300	37.850	37.050	37.600	32.902	894
2022-09-15	37.000	37.600	37.000	37.600	32.902	128
2022-09-14	36.800	36.850	36.800	36.800	32.201	450
2022-09-13	37.700	37.800	37.350	37.450	32.770	298
2022-09-12	36.250	37.900	36.200	37.450	32.770	2,518
2022-09-09	35.000	36.250	34.900	36.250	31.720	1,782
2022-09-08	36.200	36.400	34.300	34.750	30.408	7,572
2022-09-07	35.550	35.950	35.450	35.750	31.283	390
2022-09-06	36.000	36.600	35.550	35.550	31.108	3,108
2022-09-05	36.000	36.200	35.850	36.200	31.676	479
2022-09-02	36.250	36.400	36.000	36.400	31.851	428
2022-09-01	37.000	37.000	36.050	36.700	32.114	801
2022-08-31	36.850	37.200	36.050	36.200	31.676	3,064
2022-08-30	37.650	38.500	37.000	37.600	32.902	7,256
2022-08-29	38.500	38.500	37.650	37.650	32.945	2,882
2022-08-26	39.600	39.600	38.600	38.600	33.777	1,234
2022-08-25	40.000	40.000	39.200	39.600	34.652	880
2022-08-24	40.000	40.000	39.950	39.950	34.958	444
2022-08-23	40.100	40.250	39.200	40.000	35.002	107
2022-08-22	40.000	40.000	38.600	39.000	34.127	2,028
2022-08-19	39.850	39.850	39.850	39.850	34.870	60
2022-08-18	39.650	40.000	39.200	39.850	34.870	1,495
2022-08-17	40.350	40.350	39.100	39.700	34.739	2,255
2022-08-16	40.400	40.400	39.800	40.000	35.002	1,530
2022-08-12	40.200	40.450	40.000	40.350	35.308	1,207
2022-08-11	39.350	40.450	39.250	39.700	34.739	1,582
2022-08-10	40.000	40.000	38.600	39.200	34.302	3,137
2022-08-09	39.900	40.300	39.850	39.850	34.870	1,676
2022-08-08	40.350	40.400	39.900	39.950	34.958	1,630
2022-08-05	39.950	40.300	39.800	40.300	35.264	1,966
2022-08-04	40.150	40.150	39.600	39.950	34.958	4,247
2022-08-03	39.300	40.200	39.050	40.150	35.133	1,815
2022-08-02	38.600	39.750	38.600	39.350	34.433	11,575
2022-08-01	37.200	38.200	37.200	38.200	33.427	4,025
2022-07-29	37.000	37.500	37.000	37.200	32.552	2,238
2022-07-28	37.350	37.400	37.000	37.000	32.376	6,865
2022-07-27	37.350	37.900	36.700	37.000	32.376	1,311
2022-07-26	37.700	38.400	37.000	37.350	32.683	7,316
2022-07-25	38.800	39.250	38.000	38.000	33.252	5,728
2022-07-22	37.700	38.700	37.400	38.700	33.864	5,359
2022-07-21	37.500	38.050	37.400	37.750	33.033	2,095
2022-07-20	38.200	38.700	38.050	38.050	33.295	4,159
2022-07-19	39.400	41.300	38.100	38.100	33.339	1,303
2022-07-18	38.850	39.000	38.600	38.600	33.777	881
2022-07-15	38.500	39.000	38.050	38.600	33.777	1,612
2022-07-14	41.900	42.800	37.800	38.100	33.339	10,100
2022-07-13	43.950	43.950	41.500	41.900	36.664	2,192
2022-07-12	43.700	43.950	43.700	43.950	38.458	179
2022-07-11	43.700	44.150	43.550	44.000	38.502	519
2022-07-08	43.600	44.200	43.600	43.600	38.152	535
2022-07-07	43.750	44.750	43.700	44.000	38.502	1,018
2022-07-06	46.000	46.000	43.700	43.700	38.239	2,112
2022-07-05	46.000	46.000	45.500	45.500	39.814	610
2022-07-04	46.150	46.150	45.650	45.650	39.946	522
2022-07-01	46.000	46.600	46.000	46.600	40.777	1,552
2022-06-30	46.300	46.650	46.000	46.000	40.252	1,485
2022-06-29	46.300	46.350	46.000	46.350	40.558	3,240

← NewerPage 18 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.