AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	139.20	139.20	135.40	137.20	137.20	3,133
2026-07-23	141.00	142.00	137.40	139.00	139.00	5,162
2026-07-22	139.00	141.00	137.40	141.00	141.00	1,853
2026-07-21	135.60	139.00	134.20	139.00	139.00	7,453
2026-07-20	134.80	137.00	133.80	135.00	135.00	4,813
2026-07-17	142.60	143.20	133.20	137.20	137.20	9,542
2026-07-16	141.60	145.00	141.00	142.60	142.60	4,876
2026-07-15	142.60	143.00	140.00	141.60	141.60	2,928
2026-07-14	144.00	144.00	140.40	141.40	141.40	3,907
2026-07-13	138.80	144.80	138.80	143.00	143.00	7,286
2026-07-10	135.40	139.00	135.40	138.00	138.00	7,840
2026-07-09	134.80	137.80	133.40	135.00	135.00	15,928
2026-07-08	134.40	136.00	131.40	133.20	133.20	5,055
2026-07-07	133.80	134.80	132.40	134.40	134.40	2,185
2026-07-06	134.60	135.00	133.20	134.80	134.80	1,701
2026-07-03	132.00	136.00	131.40	134.60	134.60	8,458
2026-07-02	133.60	133.80	131.00	132.60	132.60	2,804
2026-07-01	131.40	134.20	128.40	132.60	132.60	2,399
2026-06-30	135.20	136.00	131.60	131.80	131.80	3,552
2026-06-29	136.40	136.80	134.00	135.00	135.00	5,152
2026-06-26	139.00	139.60	136.00	136.80	136.80	2,967
2026-06-25	132.00	139.00	131.40	138.80	138.80	10,166
2026-06-24	131.80	133.40	130.80	131.40	131.40	2,202
2026-06-23	134.00	134.80	131.20	131.80	131.80	2,431
2026-06-22	133.00	135.00	131.20	134.80	134.80	6,645
2026-06-19	130.80	135.20	130.80	135.00	135.00	13,102
2026-06-18	130.40	132.00	125.20	131.20	131.20	9,177
2026-06-17	133.20	134.40	130.60	131.00	131.00	9,488
2026-06-16	132.40	135.60	131.60	134.80	134.80	5,129
2026-06-15	136.00	136.80	133.20	133.20	133.20	6,688
2026-06-12	136.00	137.60	135.40	136.00	136.00	3,464
2026-06-11	136.00	137.00	135.40	135.60	135.60	3,841
2026-06-10	142.80	142.80	136.00	137.20	137.20	15,807
2026-06-09	142.60	147.00	138.20	143.40	143.40	33,746
2026-06-08	147.00	147.40	142.60	147.40	147.40	3,657
2026-06-05	149.40	149.80	145.20	147.60	147.60	4,423
2026-06-03	142.40	152.40	141.60	147.00	147.00	10,263
2026-06-02	136.40	143.40	135.40	141.00	141.00	8,428
2026-06-01	134.40	137.60	133.20	136.60	136.60	3,287
2026-05-29	136.80	139.20	134.40	134.40	134.40	4,010
2026-05-28	135.40	135.80	129.20	135.20	135.20	2,748
2026-05-27	137.80	138.40	134.40	135.40	135.40	2,355
2026-05-26	139.80	140.00	137.80	138.40	138.40	945
2026-05-25	139.60	141.00	137.40	140.00	140.00	8,464
2026-05-22	136.00	139.60	135.60	139.60	139.60	2,104
2026-05-21	136.60	139.40	135.60	136.60	136.60	6,145
2026-05-20	135.20	136.80	134.00	135.00	135.00	3,446
2026-05-19	136.60	137.20	132.20	132.60	132.60	4,038
2026-05-18	132.00	137.20	131.00	137.20	137.20	5,312
2026-05-15	134.80	136.80	132.00	133.40	133.40	6,553
2026-05-14	130.60	134.80	129.00	134.80	134.80	3,499
2026-05-13	131.80	132.00	128.80	130.60	130.60	2,503
2026-05-12	131.20	132.20	127.60	130.60	130.60	3,832
2026-05-11	133.00	134.20	128.20	132.00	132.00	36,254
2026-05-08	131.40	134.60	131.00	133.00	133.00	3,845
2026-05-07	133.00	133.80	130.20	132.20	132.20	15,967
2026-05-06	130.00	130.00	127.80	128.80	128.80	3,231
2026-05-05	128.20	130.00	127.40	129.20	129.20	2,745
2026-05-04	126.00	128.60	125.00	128.20	128.20	4,907
2026-04-30	125.40	127.00	123.20	126.00	126.00	4,515

← NewerPage 2 of 21 · 1,253 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.