AB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 88.000 | 88.000 | 85.600 | 87.400 | 80.415 | 4,418 |
| 2024-11-13 | 86.800 | 89.200 | 86.800 | 88.000 | 80.968 | 4,165 |
| 2024-11-12 | 87.600 | 88.000 | 86.400 | 86.800 | 79.863 | 4,691 |
| 2024-11-08 | 90.000 | 90.000 | 88.000 | 88.200 | 81.152 | 3,121 |
| 2024-11-07 | 91.000 | 94.200 | 90.400 | 92.600 | 85.200 | 1,855 |
| 2024-11-06 | 86.600 | 90.800 | 86.600 | 90.400 | 83.176 | 2,997 |
| 2024-11-05 | 86.800 | 87.400 | 86.000 | 87.400 | 80.415 | 9,625 |
| 2024-11-04 | 91.200 | 91.800 | 87.600 | 88.000 | 80.968 | 3,901 |
| 2024-10-31 | 89.000 | 92.000 | 88.200 | 91.200 | 83.912 | 3,921 |
| 2024-10-30 | 89.600 | 91.000 | 88.200 | 89.000 | 81.888 | 3,413 |
| 2024-10-29 | 92.400 | 93.800 | 89.000 | 89.000 | 81.888 | 4,742 |
| 2024-10-28 | 92.800 | 96.200 | 92.400 | 92.400 | 85.016 | 2,641 |
| 2024-10-25 | 93.400 | 96.800 | 92.600 | 93.000 | 85.568 | 3,130 |
| 2024-10-24 | 96.800 | 97.400 | 92.800 | 93.000 | 85.568 | 2,817 |
| 2024-10-23 | 95.800 | 97.400 | 95.200 | 96.200 | 88.512 | 1,113 |
| 2024-10-22 | 102.00 | 102.00 | 95.200 | 95.800 | 88.144 | 1,917 |
| 2024-10-21 | 96.200 | 103.00 | 93.400 | 103.00 | 94.769 | 4,022 |
| 2024-10-18 | 95.000 | 96.000 | 93.600 | 95.800 | 88.144 | 895 |
| 2024-10-17 | 97.600 | 98.200 | 92.400 | 93.600 | 86.120 | 2,673 |
| 2024-10-16 | 98.800 | 99.000 | 97.400 | 97.400 | 89.616 | 714 |
| 2024-10-15 | 96.800 | 98.800 | 96.800 | 98.800 | 90.904 | 2,884 |
| 2024-10-14 | 99.200 | 99.800 | 95.400 | 96.800 | 89.064 | 1,105 |
| 2024-10-11 | 99.200 | 100.00 | 99.000 | 99.200 | 91.272 | 1,094 |
| 2024-10-10 | 100.00 | 101.00 | 98.200 | 99.400 | 91.456 | 534 |
| 2024-10-09 | 96.600 | 100.00 | 96.400 | 99.400 | 91.456 | 1,234 |
| 2024-10-08 | 95.400 | 96.400 | 95.400 | 96.200 | 88.512 | 282 |
| 2024-10-07 | 98.000 | 98.400 | 95.200 | 96.400 | 88.696 | 4,317 |
| 2024-10-04 | 98.800 | 98.800 | 97.200 | 97.800 | 89.984 | 653 |
| 2024-10-03 | 99.800 | 99.800 | 98.000 | 99.000 | 91.088 | 758 |
| 2024-10-02 | 98.600 | 100.00 | 98.000 | 99.800 | 91.825 | 1,803 |
| 2024-10-01 | 104.00 | 104.00 | 96.200 | 97.600 | 89.800 | 2,406 |
| 2024-09-30 | 101.00 | 101.00 | 99.000 | 101.00 | 92.929 | 3,693 |
| 2024-09-27 | 101.00 | 101.00 | 97.800 | 101.00 | 92.929 | 2,220 |
| 2024-09-26 | 99.400 | 102.00 | 99.400 | 101.00 | 92.929 | 1,517 |
| 2024-09-25 | 99.400 | 100.00 | 99.400 | 99.400 | 91.456 | 1,128 |
| 2024-09-24 | 98.000 | 99.600 | 97.000 | 99.400 | 91.456 | 1,559 |
| 2024-09-23 | 96.800 | 98.000 | 93.600 | 96.800 | 89.064 | 1,321 |
| 2024-09-20 | 94.600 | 96.800 | 93.000 | 96.800 | 89.064 | 1,113 |
| 2024-09-19 | 90.400 | 94.600 | 90.400 | 94.600 | 87.040 | 1,610 |
| 2024-09-18 | 88.600 | 90.400 | 88.600 | 90.400 | 83.176 | 1,184 |
| 2024-09-17 | 88.000 | 90.000 | 88.000 | 90.000 | 82.808 | 1,026 |
| 2024-09-16 | 87.400 | 88.200 | 86.600 | 88.000 | 80.968 | 894 |
| 2024-09-13 | 86.000 | 87.800 | 85.400 | 87.600 | 80.599 | 1,769 |
| 2024-09-12 | 87.000 | 87.200 | 85.000 | 85.400 | 78.575 | 2,047 |
| 2024-09-11 | 87.200 | 89.000 | 87.000 | 87.000 | 80.047 | 2,728 |
| 2024-09-10 | 88.800 | 91.000 | 88.200 | 88.200 | 81.152 | 1,383 |
| 2024-09-09 | 92.000 | 92.800 | 89.000 | 89.000 | 81.888 | 1,091 |
| 2024-09-06 | 92.400 | 93.000 | 91.200 | 91.200 | 83.912 | 1,259 |
| 2024-09-05 | 93.000 | 94.000 | 92.600 | 92.600 | 85.200 | 1,461 |
| 2024-09-04 | 94.000 | 94.200 | 93.000 | 93.200 | 85.752 | 1,108 |
| 2024-09-03 | 96.000 | 97.800 | 93.800 | 93.800 | 86.304 | 1,724 |
| 2024-09-02 | 94.000 | 96.600 | 94.000 | 95.400 | 87.776 | 2,765 |
| 2024-08-30 | 93.200 | 97.800 | 92.000 | 97.800 | 89.984 | 979 |
| 2024-08-29 | 90.400 | 93.000 | 88.600 | 93.000 | 85.568 | 7,514 |
| 2024-08-28 | 91.800 | 91.800 | 90.600 | 90.600 | 83.360 | 2,061 |
| 2024-08-27 | 93.200 | 94.000 | 90.800 | 90.800 | 83.544 | 8,127 |
| 2024-08-26 | 93.800 | 97.000 | 93.000 | 93.200 | 85.752 | 1,055 |
| 2024-08-23 | 96.000 | 96.600 | 92.600 | 92.800 | 85.384 | 767 |
| 2024-08-22 | 99.600 | 99.600 | 95.200 | 96.000 | 88.328 | 875 |
| 2024-08-21 | 98.000 | 100.00 | 97.400 | 99.400 | 91.456 | 1,220 |
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.