AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	125.60	126.40	124.20	125.40	118.94	3,134
2026-02-02	119.60	125.20	118.00	124.00	117.61	4,693
2026-01-30	118.20	119.20	116.80	119.00	112.87	12,649
2026-01-29	118.00	119.60	116.80	118.20	112.11	5,014
2026-01-28	117.20	118.00	114.20	118.00	111.92	5,338
2026-01-27	117.20	119.60	117.20	117.60	111.54	1,601
2026-01-26	119.40	120.80	117.20	117.20	111.16	2,091
2026-01-23	119.20	120.80	119.20	119.40	113.25	2,406
2026-01-22	118.00	119.80	117.20	119.20	113.06	4,326
2026-01-21	119.20	121.00	116.40	118.40	112.30	3,095
2026-01-20	120.00	121.00	116.40	119.00	112.87	2,104
2026-01-19	122.00	122.00	120.80	121.00	114.77	994
2026-01-16	118.00	122.00	118.00	122.00	115.71	6,118
2026-01-15	120.20	120.20	115.40	118.00	111.92	6,146
2026-01-14	128.00	128.00	115.40	119.80	113.63	18,043
2026-01-13	119.60	120.80	117.80	119.00	112.87	5,083
2026-01-12	119.80	121.00	117.20	119.00	112.87	52,885
2026-01-09	118.20	119.00	117.00	119.00	112.87	5,797
2026-01-08	117.60	118.20	115.20	118.20	112.11	13,187
2026-01-07	113.00	118.40	112.80	118.40	112.30	12,237
2026-01-05	110.00	114.00	109.80	113.00	107.18	9,304
2026-01-02	109.40	110.00	108.20	110.00	104.33	9,954
2025-12-30	107.20	108.00	106.20	107.80	102.25	34,775
2025-12-29	107.40	108.00	106.00	106.00	100.54	3,051
2025-12-23	106.00	108.00	105.60	106.20	100.73	4,053
2025-12-22	105.60	106.00	105.00	106.00	100.54	5,820
2025-12-19	105.00	105.80	100.80	105.60	100.16	14,630
2025-12-18	105.00	105.00	102.20	105.00	99.591	6,353
2025-12-17	104.80	105.00	104.00	105.00	99.591	3,313
2025-12-16	103.60	105.00	103.00	104.80	99.401	95,290
2025-12-15	103.00	103.80	100.20	103.80	98.453	104,236
2025-12-12	100.00	103.60	99.800	103.60	98.263	12,818
2025-12-11	97.700	100.60	97.300	100.60	95.417	7,770
2025-12-10	97.700	98.000	97.100	97.600	92.572	2,885
2025-12-09	97.400	97.500	96.100	97.500	92.477	3,025
2025-12-08	97.300	97.400	96.100	97.200	92.193	2,677
2025-12-05	97.000	97.400	96.700	97.100	92.098	6,627
2025-12-04	97.300	97.300	96.300	96.900	91.908	49,302
2025-12-03	95.600	97.200	95.500	96.900	91.908	1,339
2025-12-02	97.800	97.800	95.200	96.900	91.908	3,527
2025-12-01	96.400	98.000	96.000	97.300	92.287	9,000
2025-11-28	95.500	96.500	94.200	95.900	90.960	3,089
2025-11-27	95.600	96.600	95.400	96.000	91.054	1,703
2025-11-26	94.100	95.400	94.100	95.400	90.485	1,779
2025-11-25	95.200	95.400	93.600	94.000	89.157	5,270
2025-11-24	95.900	96.000	94.400	95.200	90.296	1,518
2025-11-21	96.300	96.900	95.400	95.500	90.580	2,776
2025-11-20	97.100	97.500	96.500	96.500	91.529	2,839
2025-11-19	96.600	97.500	95.000	96.300	91.339	2,462
2025-11-18	95.900	96.900	95.200	95.700	90.770	2,321
2025-11-17	96.800	97.500	95.800	95.800	90.865	2,685
2025-11-14	95.700	96.200	95.200	96.200	91.244	1,348
2025-11-13	97.000	97.000	95.700	95.900	90.960	1,927
2025-11-12	97.500	97.500	96.200	96.400	91.434	2,961
2025-11-10	96.800	97.400	95.400	96.600	91.623	3,891
2025-11-07	96.100	97.300	95.500	96.500	91.529	2,698
2025-11-06	96.400	97.400	95.100	96.000	91.054	3,481
2025-11-05	96.700	97.100	96.000	96.400	91.434	2,035
2025-11-04	96.800	97.600	94.800	96.000	91.054	3,144
2025-11-03	97.500	98.400	95.000	96.000	91.054	5,080

← NewerPage 4 of 21 · 1,252 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.