AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	46.500	46.500	45.800	46.300	40.514	1,564
2022-06-27	45.850	46.550	44.900	46.550	40.733	1,799
2022-06-24	46.500	46.500	45.000	45.850	40.121	7,718
2022-06-23	46.500	46.500	45.500	46.000	40.252	3,757
2022-06-22	45.400	46.500	44.700	46.500	40.689	1,013
2022-06-21	45.000	46.000	45.000	45.400	39.727	819
2022-06-20	45.200	45.200	44.500	44.500	38.939	909
2022-06-17	44.700	45.800	44.650	45.400	39.727	969
2022-06-15	44.700	46.000	44.700	46.000	40.252	1,116
2022-06-14	46.400	47.200	45.000	45.000	39.377	2,266
2022-06-13	47.500	47.500	45.500	46.400	40.602	6,220
2022-06-10	47.600	47.700	47.200	47.700	41.739	376
2022-06-09	48.000	48.100	47.550	47.550	41.608	547
2022-06-08	47.600	47.850	47.600	47.850	41.871	890
2022-06-07	48.600	48.800	47.700	48.800	42.702	1,258
2022-06-06	48.900	48.900	48.200	48.600	42.527	696
2022-06-03	49.000	49.000	48.600	49.000	42.877	693
2022-06-02	49.000	49.000	48.700	48.700	42.614	505
2022-06-01	49.250	49.250	48.700	48.800	42.702	475
2022-05-31	47.550	49.200	47.550	48.700	42.614	996
2022-05-30	47.700	48.300	47.200	48.200	42.177	1,858
2022-05-27	47.450	47.450	46.900	47.200	41.302	782
2022-05-26	46.750	47.750	46.450	47.550	41.608	1,570
2022-05-25	47.500	48.250	47.000	47.000	41.127	979
2022-05-24	47.600	48.200	47.600	48.200	42.177	11,224
2022-05-23	47.050	47.600	47.000	47.600	41.652	1,767
2022-05-20	45.200	47.600	45.200	47.000	41.127	1,125
2022-05-19	45.800	46.000	44.600	45.200	39.552	6,060
2022-05-18	46.000	46.800	46.000	46.800	40.952	1,185
2022-05-17	46.200	46.950	46.000	46.000	40.252	209
2022-05-16	47.000	47.000	46.100	47.000	41.127	877
2022-05-13	47.000	47.000	45.500	46.900	41.039	928
2022-05-12	46.000	46.150	45.000	46.150	40.383	1,803
2022-05-11	46.000	46.050	45.300	46.000	40.252	3,775
2022-05-10	46.000	46.300	46.000	46.050	40.296	835
2022-05-09	46.000	47.000	46.000	46.050	40.296	2,424
2022-05-06	46.000	46.400	46.000	46.000	40.252	3,505
2022-05-05	46.200	47.050	46.200	47.050	41.171	677
2022-05-04	45.000	46.200	44.500	46.000	40.252	1,650
2022-05-02	45.700	45.800	44.500	45.200	39.552	626
2022-04-29	47.400	47.400	46.300	46.300	40.514	229
2022-04-28	46.300	46.800	46.000	46.000	40.252	1,222
2022-04-27	47.500	47.500	46.200	46.200	40.427	292
2022-04-26	46.650	47.700	46.600	47.000	41.127	3,103
2022-04-25	46.000	46.800	46.000	46.350	40.558	1,593
2022-04-22	48.400	48.400	46.950	48.200	42.177	1,161
2022-04-21	47.900	48.400	47.900	48.400	42.352	2,985
2022-04-20	46.150	47.950	46.150	47.900	41.914	8,741
2022-04-19	47.000	47.300	46.100	46.150	40.383	1,099
2022-04-14	47.400	47.400	47.200	47.200	41.302	133
2022-04-13	46.800	47.100	46.800	47.100	41.214	316
2022-04-12	47.500	47.500	46.600	46.800	40.952	17,518
2022-04-11	48.000	48.000	46.100	47.400	41.477	2,911
2022-04-08	48.900	48.900	47.800	48.000	42.002	1,674
2022-04-07	47.600	48.900	47.600	48.800	42.702	541
2022-04-06	49.200	49.300	48.100	48.100	42.089	867
2022-04-05	49.300	49.500	49.000	49.200	43.052	769
2022-04-04	48.600	49.200	47.300	49.200	43.052	27,875
2022-04-01	48.500	49.800	47.600	47.600	41.652	2,122
2022-03-31	47.300	48.800	47.000	48.300	42.264	30,287

← NewerPage 19 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.