AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	98.000	98.200	96.000	96.900	91.908	3,507
2025-10-29	98.100	98.100	96.600	97.700	92.667	2,060
2025-10-28	98.700	98.700	96.200	96.700	91.718	6,829
2025-10-27	98.200	98.400	97.400	98.000	92.951	1,884
2025-10-24	97.200	98.300	97.000	97.800	92.762	5,636
2025-10-23	97.300	97.500	96.100	97.200	92.193	2,527
2025-10-22	97.400	97.400	96.600	97.000	92.003	2,378
2025-10-21	97.400	98.000	96.200	97.100	92.098	1,540
2025-10-20	95.700	97.200	95.200	97.000	92.003	4,760
2025-10-17	98.100	98.100	95.900	95.900	90.960	8,175
2025-10-16	98.000	98.300	97.000	97.300	92.287	2,852
2025-10-15	96.400	99.000	96.400	98.300	93.236	4,520
2025-10-14	99.000	99.000	93.900	96.000	91.054	5,141
2025-10-13	98.000	98.500	97.700	98.500	93.426	3,619
2025-10-10	98.400	99.100	97.600	98.500	93.426	8,206
2025-10-09	98.400	98.400	97.500	97.500	92.477	4,156
2025-10-08	98.500	98.500	97.800	98.000	92.951	3,612
2025-10-07	98.500	99.000	97.700	98.100	93.046	2,579
2025-10-06	98.500	99.300	97.800	98.500	93.426	4,354
2025-10-03	99.700	101.60	97.600	97.800	92.762	5,699
2025-10-02	98.400	99.400	96.800	99.400	94.279	4,664
2025-10-01	96.400	97.900	96.300	96.800	91.813	5,365
2025-09-30	99.700	99.900	96.200	97.000	92.003	5,320
2025-09-29	98.100	99.600	97.200	99.000	93.900	4,774
2025-09-26	96.000	98.300	95.400	97.000	92.003	7,730
2025-09-25	95.900	98.500	95.600	96.000	91.054	6,328
2025-09-24	96.900	97.800	95.000	95.300	90.390	8,714
2025-09-23	96.400	97.300	96.400	96.800	91.813	6,087
2025-09-22	95.000	96.600	95.000	96.400	91.434	5,966
2025-09-19	94.800	97.000	94.300	94.400	89.537	15,054
2025-09-18	94.800	95.000	94.100	94.500	89.632	9,417
2025-09-17	94.600	95.900	94.000	94.800	89.916	10,128
2025-09-16	95.400	96.100	94.100	94.100	89.252	9,952
2025-09-15	95.400	98.400	94.600	95.400	90.485	23,188
2025-09-12	96.700	97.700	94.100	94.600	89.726	29,532
2025-09-11	91.800	96.900	89.500	96.300	91.339	192,994
2025-09-10	105.00	105.00	100.60	101.00	95.797	6,024
2025-09-09	104.00	106.60	104.00	105.00	99.591	2,840
2025-09-08	104.40	104.60	103.20	104.00	98.642	2,191
2025-09-05	105.40	105.80	102.60	104.60	99.211	7,037
2025-09-04	108.00	110.80	104.20	106.00	100.54	6,562
2025-09-03	105.00	108.00	105.00	108.00	102.44	3,778
2025-09-02	100.00	103.60	100.00	103.20	97.883	3,858
2025-09-01	99.600	101.80	98.400	100.00	94.848	4,469
2025-08-29	98.100	100.40	95.900	99.600	94.469	5,647
2025-08-28	95.200	97.900	94.000	97.900	92.856	8,542
2025-08-27	95.500	95.700	94.000	94.900	90.011	1,445
2025-08-26	95.600	96.000	94.200	95.500	90.580	901
2025-08-25	94.100	96.000	93.800	94.400	89.537	1,199
2025-08-22	94.500	94.900	93.800	94.100	89.252	958
2025-08-21	93.300	94.500	93.000	94.500	89.632	704
2025-08-20	92.800	93.700	92.200	92.200	87.450	1,181
2025-08-19	94.500	94.700	92.500	92.800	88.019	2,737
2025-08-18	95.300	96.100	94.500	94.500	89.632	1,030
2025-08-14	96.000	96.600	95.100	96.000	91.054	673
2025-08-13	96.500	96.800	95.600	96.600	91.623	1,003
2025-08-12	96.900	96.900	96.100	96.500	91.529	576
2025-08-11	96.600	97.000	95.100	96.900	91.908	2,191
2025-08-08	97.000	97.000	96.000	97.000	92.003	592
2025-08-07	97.000	97.000	95.500	97.000	92.003	2,624

← NewerPage 5 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.