AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	54.000	54.000	53.200	53.800	47.077	1,828
2022-01-03	54.800	54.800	53.600	54.000	47.252	3,330
2021-12-30	52.000	55.000	51.400	54.000	47.252	8,081
2021-12-29	52.000	52.000	51.200	52.000	45.502	1,062
2021-12-28	49.100	52.800	49.000	52.000	45.502	15,098
2021-12-27	51.800	51.800	48.700	48.800	42.702	3,544
2021-12-23	51.800	52.000	51.400	51.400	44.977	796
2021-12-22	49.800	52.000	49.800	51.400	44.977	2,998
2021-12-21	48.500	49.500	48.300	49.500	43.314	6,635
2021-12-20	51.000	51.000	48.100	48.500	42.439	4,199
2021-12-17	51.600	52.600	50.600	51.200	44.802	2,389
2021-12-16	52.400	53.000	51.600	52.000	45.502	2,988
2021-12-15	53.400	53.400	51.400	52.400	45.852	2,148
2021-12-14	53.400	53.600	53.200	53.200	46.552	10,027
2021-12-13	53.000	53.800	52.800	53.200	46.552	9,493
2021-12-10	53.600	53.600	52.000	52.800	46.202	3,460
2021-12-09	51.600	54.400	51.600	53.000	46.377	6,774
2021-12-08	50.200	51.400	50.200	51.200	44.802	12,224
2021-12-07	48.900	51.400	48.900	50.200	43.927	4,205
2021-12-06	47.900	49.200	47.800	49.000	42.002	6,815
2021-12-03	47.900	49.500	47.900	48.600	41.659	102,339
2021-12-02	46.200	47.300	45.300	47.000	40.288	7,927
2021-12-01	45.700	46.700	45.100	46.700	40.030	94,564
2021-11-30	45.600	46.000	45.200	45.700	39.173	8,164
2021-11-29	46.600	47.400	45.500	45.700	39.173	31,370
2021-11-26	50.000	50.000	46.900	46.900	40.202	5,945
2021-11-25	51.400	52.200	49.800	50.000	42.859	4,718
2021-11-24	51.800	52.600	51.000	51.400	44.059	2,018
2021-11-23	53.000	54.000	51.000	51.200	43.888	15,458
2021-11-22	54.400	54.400	51.000	52.400	44.916	9,510
2021-11-19	55.400	55.800	54.400	54.600	46.802	2,662
2021-11-18	55.600	56.000	55.200	55.400	47.488	739
2021-11-17	55.400	57.000	55.000	56.600	48.517	1,448
2021-11-16	55.000	55.600	55.000	55.400	47.488	749
2021-11-15	55.000	55.600	55.000	55.200	47.316	4,427
2021-11-12	55.600	55.600	55.000	55.400	47.488	629
2021-11-10	58.000	58.000	55.200	55.600	47.659	5,411
2021-11-09	56.800	58.200	56.600	58.200	49.888	22,643
2021-11-08	56.800	57.400	56.800	56.800	48.688	727
2021-11-05	57.200	57.600	56.800	57.000	48.859	2,044
2021-11-04	57.200	57.600	56.800	57.200	49.031	1,140
2021-11-03	57.600	57.600	57.000	57.200	49.031	671
2021-11-02	57.600	58.000	57.000	57.600	49.374	930
2021-10-29	57.000	58.200	57.000	57.000	48.859	3,718
2021-10-28	57.000	58.200	56.600	57.000	48.859	4,522
2021-10-27	57.000	57.600	57.000	57.400	49.202	1,207
2021-10-26	57.200	57.600	57.000	57.600	49.374	2,184
2021-10-25	58.600	58.600	56.000	57.200	49.031	4,922
2021-10-22	58.800	59.800	58.600	58.800	50.402	2,623
2021-10-21	59.000	59.800	58.600	58.800	50.402	2,389
2021-10-20	59.400	59.400	58.800	59.000	50.574	938
2021-10-19	57.200	59.800	57.000	59.400	50.917	5,881
2021-10-18	57.400	57.600	57.200	57.600	49.374	1,330
2021-10-15	57.400	58.400	57.000	57.400	49.202	1,962
2021-10-14	57.600	57.800	57.000	57.800	49.545	2,487

← NewerPage 21 of 21 · 1,255 trading days

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.