AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	97.000	97.000	95.500	97.000	92.003	2,624
2025-08-06	96.700	97.000	95.500	97.000	92.003	2,394
2025-08-05	95.500	96.800	95.000	95.400	90.485	1,181
2025-08-04	92.300	94.200	92.300	94.200	89.347	1,395
2025-08-01	94.000	94.200	92.200	92.200	87.450	1,198
2025-07-31	94.100	95.000	92.800	94.200	89.347	6,753
2025-07-30	94.600	95.700	94.500	94.500	89.632	977
2025-07-29	94.600	96.200	94.600	94.600	89.726	514
2025-07-28	96.200	96.700	94.500	95.300	90.390	3,002
2025-07-25	97.000	98.000	96.200	96.200	91.244	1,431
2025-07-24	96.400	98.400	96.300	97.500	92.477	1,559
2025-07-23	97.400	98.400	96.600	96.600	91.623	1,545
2025-07-22	96.900	97.400	96.700	97.400	92.382	2,576
2025-07-21	96.500	97.400	96.500	96.900	91.908	1,233
2025-07-18	96.800	97.400	96.200	96.600	91.623	5,279
2025-07-17	96.400	96.700	96.300	96.700	91.718	1,889
2025-07-16	96.800	96.800	96.000	96.400	91.434	5,640
2025-07-15	97.800	97.800	96.300	96.400	91.434	1,676
2025-07-14	98.500	98.600	96.200	97.000	92.003	3,261
2025-07-11	98.000	99.400	97.900	97.900	92.856	1,572
2025-07-10	99.500	99.500	98.000	98.500	93.426	2,081
2025-07-09	98.600	99.400	98.200	98.900	93.805	2,355
2025-07-08	98.400	99.600	97.500	97.500	92.477	4,286
2025-07-07	97.700	99.600	97.000	98.000	92.951	3,688
2025-07-04	96.700	97.800	96.600	96.700	91.718	1,209
2025-07-03	97.300	97.900	96.500	96.700	91.718	3,150
2025-07-02	97.100	97.900	97.100	97.300	92.287	1,585
2025-07-01	97.100	97.100	96.500	96.900	91.908	1,823
2025-06-30	99.100	99.700	97.000	97.000	92.003	2,510
2025-06-27	99.700	99.700	98.100	99.100	93.995	1,522
2025-06-26	99.900	99.900	98.000	99.500	94.374	4,610
2025-06-25	95.500	98.000	95.200	98.000	92.951	3,248
2025-06-24	91.400	95.500	91.400	95.000	90.106	2,566
2025-06-23	91.300	93.300	90.800	91.200	86.502	5,764
2025-06-20	97.500	97.600	92.200	92.300	87.545	6,749
2025-06-18	94.300	97.500	93.300	97.500	92.477	2,618
2025-06-17	94.200	94.700	93.100	94.400	89.537	1,251
2025-06-16	95.000	95.900	94.200	94.200	89.347	1,231
2025-06-13	95.000	96.400	95.000	95.100	90.201	953
2025-06-12	96.600	96.600	95.700	96.400	91.434	943
2025-06-11	97.100	97.200	96.300	96.400	91.434	2,459
2025-06-10	96.700	97.200	96.100	97.200	92.193	2,027
2025-06-09	97.200	97.200	96.300	96.700	91.718	915
2025-06-06	96.400	97.000	96.200	96.200	91.244	1,164
2025-06-05	96.200	97.200	96.100	97.000	92.003	2,018
2025-06-04	97.200	97.300	96.200	96.600	91.623	1,867
2025-06-03	99.000	99.000	97.000	97.100	92.098	3,505
2025-06-02	98.900	98.900	97.300	98.900	93.805	2,123
2025-05-30	97.000	99.000	96.600	99.000	93.900	2,738
2025-05-29	99.000	99.700	96.300	97.000	92.003	6,736
2025-05-28	100.00	100.00	97.900	100.00	94.848	2,007
2025-05-27	100.40	100.40	99.000	100.00	94.848	17,773
2025-05-26	98.700	100.20	98.000	100.20	95.038	5,160
2025-05-23	98.100	98.100	96.200	98.000	92.951	1,724
2025-05-22	98.600	98.900	97.600	98.000	92.951	2,344
2025-05-21	99.400	99.400	97.300	98.000	92.951	2,734
2025-05-20	100.60	100.60	99.000	99.500	94.374	1,319
2025-05-19	99.800	99.800	98.600	99.800	94.659	1,102
2025-05-16	99.200	100.00	98.500	99.800	94.659	1,281
2025-05-15	100.00	100.60	99.100	99.200	94.090	1,329

← NewerPage 6 of 21 · 1,254 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.