AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	123.20	125.80	123.00	125.20	125.20	11,107
2026-04-28	122.60	123.80	122.00	123.20	123.20	2,191
2026-04-27	124.80	125.00	122.80	123.80	123.80	2,618
2026-04-24	123.60	126.00	123.60	124.80	124.80	10,404
2026-04-23	122.80	123.40	121.20	123.20	123.20	37,852
2026-04-22	120.80	123.40	119.20	122.80	122.80	9,470
2026-04-21	121.60	121.60	119.80	119.80	119.80	16,550
2026-04-20	120.40	122.00	119.00	121.40	121.40	10,047
2026-04-17	121.20	121.40	119.00	120.00	120.00	16,601
2026-04-16	120.00	121.20	118.80	121.20	121.20	5,899
2026-04-15	121.20	121.80	119.20	121.00	121.00	5,294
2026-04-14	121.40	121.80	119.00	121.00	121.00	6,005
2026-04-13	120.20	122.00	119.40	120.40	120.40	8,169
2026-04-10	119.00	123.40	112.00	123.40	123.40	14,115
2026-04-09	119.00	120.20	117.40	119.20	119.20	7,563
2026-04-08	124.60	127.60	123.40	125.20	118.75	24,652
2026-04-07	122.60	125.00	121.00	122.00	115.71	21,357
2026-04-02	122.00	123.00	120.00	121.20	114.96	6,750
2026-04-01	121.20	125.00	121.20	123.00	116.66	18,605
2026-03-31	118.80	122.40	118.60	120.60	114.39	3,920
2026-03-30	118.80	119.80	117.60	118.80	112.68	13,361
2026-03-27	120.00	120.00	117.80	118.80	112.68	13,833
2026-03-26	123.00	123.00	119.20	119.80	113.63	8,591
2026-03-25	125.20	126.20	123.00	123.60	117.23	11,907
2026-03-24	126.60	126.60	124.40	125.00	118.56	4,061
2026-03-23	125.40	127.20	120.80	126.80	120.27	8,131
2026-03-20	127.00	128.80	124.40	127.00	120.46	6,494
2026-03-19	128.40	129.00	125.00	126.20	119.70	11,534
2026-03-18	129.60	133.00	126.80	127.40	120.84	5,248
2026-03-17	128.40	128.80	126.40	128.80	122.16	5,244
2026-03-16	124.40	127.80	123.20	127.00	120.46	3,979
2026-03-13	126.60	128.00	124.80	126.20	119.70	2,162
2026-03-12	127.80	129.00	126.00	126.80	120.27	4,298
2026-03-11	128.40	130.40	127.00	128.80	122.16	15,024
2026-03-10	129.20	131.00	127.20	129.00	122.35	5,628
2026-03-09	127.40	127.40	124.20	127.00	120.46	6,285
2026-03-06	133.80	133.80	127.00	127.60	121.03	7,241
2026-03-05	133.20	134.00	131.40	132.00	125.20	9,540
2026-03-04	132.00	137.40	132.00	133.00	126.15	11,777
2026-03-03	138.20	138.20	130.80	131.80	125.01	8,970
2026-03-02	135.40	142.40	134.20	138.40	131.27	16,939
2026-02-27	134.60	136.00	134.00	135.40	128.42	7,048
2026-02-26	129.00	132.00	127.00	132.00	125.20	38,324
2026-02-25	125.00	125.20	122.60	123.60	117.23	1,841
2026-02-24	124.40	124.80	123.20	124.80	118.37	2,807
2026-02-23	119.20	124.20	119.20	123.80	117.42	5,068
2026-02-20	122.60	123.00	119.00	120.00	113.82	7,671
2026-02-19	122.60	124.20	121.40	122.20	115.90	3,971
2026-02-18	120.20	123.60	120.20	123.20	116.85	6,288
2026-02-17	118.20	119.00	116.00	119.00	112.87	2,493
2026-02-16	117.40	118.20	114.60	118.20	112.11	5,443
2026-02-13	116.40	117.80	113.20	117.60	111.54	20,632
2026-02-12	126.00	127.00	114.00	118.00	111.92	12,239
2026-02-11	128.20	129.20	124.00	126.00	119.51	3,386
2026-02-10	127.60	129.00	126.00	126.00	119.51	1,552
2026-02-09	127.60	129.20	125.60	129.20	122.54	4,658
2026-02-06	124.00	127.80	122.00	127.20	120.65	3,255
2026-02-05	128.20	129.40	122.40	123.80	117.42	4,961
2026-02-04	127.00	129.60	125.60	129.00	122.35	9,901
2026-02-03	125.60	126.40	124.20	125.40	118.94	3,134

← NewerPage 3 of 5 · 249 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.