AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	45.800	47.300	45.400	47.300	41.389	4,138
2022-03-29	45.000	47.800	44.600	45.000	39.377	5,242
2022-03-28	44.600	45.300	44.500	44.900	39.289	2,652
2022-03-25	45.000	45.000	44.600	44.900	39.289	1,705
2022-03-24	44.600	45.000	44.100	45.000	39.377	1,093
2022-03-23	44.700	44.700	44.000	44.600	39.027	1,838
2022-03-22	45.000	45.000	44.600	44.700	39.114	2,786
2022-03-21	43.900	45.200	43.800	45.000	39.377	6,567
2022-03-18	44.000	45.300	43.500	43.800	38.327	8,263
2022-03-17	44.200	46.000	44.200	44.500	38.939	6,246
2022-03-16	44.300	46.000	44.300	44.700	39.114	8,247
2022-03-15	44.700	45.500	44.500	44.500	38.939	2,037
2022-03-14	45.500	47.000	44.600	45.700	39.989	3,165
2022-03-11	47.400	47.500	45.500	46.600	40.777	1,317
2022-03-10	46.700	47.900	46.300	47.000	41.127	1,178
2022-03-09	43.800	46.800	43.800	45.500	39.814	2,035
2022-03-08	42.200	44.000	42.200	44.000	38.502	2,605
2022-03-07	44.000	44.000	42.000	43.000	37.627	14,337
2022-03-04	45.000	46.800	44.800	44.800	39.202	9,962
2022-03-03	44.600	45.800	44.200	45.500	39.814	2,739
2022-03-02	46.000	48.000	44.600	45.200	39.552	7,956
2022-03-01	44.400	45.100	43.800	45.100	39.464	6,767
2022-02-28	42.400	44.000	41.300	44.000	38.502	3,575
2022-02-25	43.000	45.800	42.000	43.500	38.064	14,127
2022-02-24	45.000	45.000	41.600	43.000	37.627	22,494
2022-02-23	47.300	48.200	47.300	47.400	41.477	1,508
2022-02-22	47.500	48.400	46.600	47.500	41.564	10,424
2022-02-21	49.000	49.200	48.100	48.600	42.527	3,003
2022-02-18	47.800	49.800	47.300	49.600	43.402	3,863
2022-02-17	48.600	48.600	47.800	48.100	42.089	3,082
2022-02-16	48.200	49.000	48.100	48.100	42.089	914
2022-02-15	46.200	48.500	46.200	48.400	42.352	2,442
2022-02-14	47.900	47.900	45.100	46.800	40.952	4,634
2022-02-11	47.500	48.300	47.500	48.000	42.002	301
2022-02-10	48.000	48.400	47.900	47.900	41.914	308
2022-02-09	48.000	48.100	47.700	47.700	41.739	6,332
2022-02-08	48.000	48.800	48.000	48.000	42.002	1,589
2022-02-07	48.500	49.000	47.200	47.800	41.827	3,126
2022-02-04	49.300	49.500	48.600	48.600	42.527	1,092
2022-02-03	51.000	51.000	48.600	48.700	42.614	1,408
2022-02-02	49.700	50.600	48.500	49.900	43.664	2,752
2022-02-01	51.000	51.000	49.300	49.500	43.314	872
2022-01-31	48.600	50.000	48.600	50.000	43.752	2,346
2022-01-28	51.000	51.200	48.500	48.600	42.527	3,972
2022-01-27	50.400	51.000	49.000	51.000	44.627	502
2022-01-26	47.700	50.600	47.700	49.400	43.227	5,738
2022-01-25	46.200	48.500	46.200	47.100	41.214	3,522
2022-01-24	51.000	51.200	47.000	47.000	41.127	7,597
2022-01-21	52.600	52.800	50.600	51.200	44.802	5,609
2022-01-20	52.600	54.000	52.600	53.400	46.727	8,924
2022-01-19	52.800	54.000	52.600	53.200	46.552	37,064
2022-01-18	53.600	53.800	52.800	52.800	46.202	1,728
2022-01-17	53.000	54.000	52.800	53.600	46.902	1,976
2022-01-14	53.200	53.800	52.800	52.800	46.202	1,745
2022-01-13	53.200	53.600	52.800	53.600	46.902	1,546
2022-01-12	53.000	53.200	52.600	52.600	46.027	1,214
2022-01-11	52.800	53.000	52.600	52.600	46.027	763
2022-01-10	51.800	52.800	51.800	52.800	46.202	1,320
2022-01-07	53.000	53.000	52.000	52.000	45.502	1,033
2022-01-05	54.000	54.000	51.400	52.400	45.852	4,086

← NewerPage 20 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.