AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	100.40	101.00	98.900	100.00	94.848	4,224
2025-05-13	99.200	100.80	98.300	100.00	94.848	1,376
2025-05-12	98.100	100.00	98.000	100.00	94.848	4,272
2025-05-09	97.000	98.500	97.000	97.900	92.856	1,879
2025-05-08	97.100	97.400	96.100	97.200	92.193	15,018
2025-05-07	97.400	97.900	97.100	97.400	92.382	961
2025-05-06	97.900	98.000	96.600	97.000	92.003	3,116
2025-05-05	103.00	103.00	96.400	97.500	92.477	24,468
2025-05-02	102.00	103.00	101.00	102.80	97.504	669
2025-04-30	103.00	104.00	100.00	102.00	96.745	3,085
2025-04-29	100.00	103.00	99.400	103.00	97.694	20,450
2025-04-28	97.600	100.00	97.600	100.00	94.848	8,035
2025-04-25	97.400	98.400	97.400	97.600	92.572	4,932
2025-04-24	97.200	99.800	96.300	99.800	94.659	1,956
2025-04-23	96.200	97.900	95.400	96.600	91.623	2,635
2025-04-22	98.500	98.500	96.000	96.300	91.339	1,549
2025-04-17	96.400	98.200	95.700	98.000	92.951	240
2025-04-16	97.000	97.000	94.900	96.000	91.054	1,571
2025-04-15	98.000	98.700	96.000	96.000	91.054	1,982
2025-04-14	97.500	99.400	97.200	97.300	92.287	1,962
2025-04-11	100.00	100.20	97.200	97.200	92.193	2,593
2025-04-10	101.20	103.40	99.000	99.900	94.753	6,421
2025-04-09	98.600	101.40	97.300	97.600	92.572	2,025
2025-04-08	105.00	105.00	98.500	99.600	94.469	1,879
2025-04-07	92.500	100.80	87.000	100.80	95.607	10,573
2025-04-04	103.40	104.00	100.00	100.20	92.193	4,784
2025-04-03	108.00	108.00	102.80	103.40	95.137	5,821
2025-04-02	108.60	108.60	106.20	108.00	99.369	980
2025-04-01	108.40	110.80	106.80	108.00	99.369	10,241
2025-03-31	109.00	112.00	105.50	112.00	103.05	5,628
2025-03-28	109.50	109.50	104.50	109.50	100.75	4,966
2025-03-27	108.00	109.50	104.50	109.50	100.75	4,452
2025-03-26	108.00	109.00	106.50	106.50	97.989	1,947
2025-03-25	109.50	111.00	107.00	109.50	100.75	10,930
2025-03-24	109.00	110.00	106.50	108.00	99.369	13,628
2025-03-21	107.00	109.00	101.50	109.00	100.29	8,501
2025-03-20	108.00	108.50	105.00	107.50	98.909	3,634
2025-03-19	106.50	108.50	104.00	108.00	99.369	3,027
2025-03-18	110.00	110.00	106.50	108.00	99.369	2,620
2025-03-17	105.00	109.50	105.00	109.50	100.75	2,734
2025-03-14	104.00	106.00	102.00	105.00	96.609	1,427
2025-03-13	102.00	103.00	100.50	103.00	94.769	1,163
2025-03-12	100.50	103.00	100.50	103.00	94.769	1,591
2025-03-11	102.50	104.50	100.00	100.00	92.009	2,256
2025-03-10	103.00	104.50	100.00	101.50	93.389	2,557
2025-03-07	104.00	104.00	100.00	101.50	93.389	1,197
2025-03-06	102.50	104.50	102.00	103.50	95.229	747
2025-03-05	100.50	103.00	100.00	103.00	94.769	1,475
2025-03-04	105.00	105.00	98.600	98.600	90.720	3,181
2025-03-03	102.50	107.00	102.00	105.00	96.609	3,095
2025-02-28	101.00	105.00	99.600	105.00	96.609	4,404
2025-02-27	102.50	104.00	101.00	103.00	94.769	5,355
2025-02-26	104.50	104.50	99.000	101.00	92.929	20,175
2025-02-25	103.00	104.50	101.50	103.00	94.769	107,434
2025-02-24	108.00	108.00	101.50	102.50	94.309	1,574
2025-02-21	108.00	108.50	105.50	105.50	97.069	2,065
2025-02-20	105.00	108.50	105.00	108.00	99.369	658
2025-02-19	104.50	106.50	104.00	105.00	96.609	1,700
2025-02-18	101.00	104.00	101.00	104.00	95.689	4,541
2025-02-17	102.50	102.50	98.800	100.00	92.009	7,927

← NewerPage 7 of 21 · 1,251 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.