AB S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 151.80 | 153.60 | 150.00 | 151.20 | 151.20 | 6,061 |
| 2026-10-15 | 154.60 | 154.80 | 148.00 | 151.00 | 151.00 | 9,169 |
| 2026-10-14 | 155.80 | 156.80 | 153.40 | 153.40 | 153.40 | 6,033 |
| 2026-10-13 | 158.20 | 158.20 | 154.40 | 156.80 | 156.80 | 6,347 |
| 2026-10-12 | 159.40 | 159.40 | 156.80 | 158.20 | 158.20 | 6,896 |
| 2026-10-09 | 157.80 | 159.80 | 155.20 | 158.40 | 158.40 | 8,544 |
| 2026-10-08 | 157.00 | 159.60 | 153.80 | 155.20 | 155.20 | 8,723 |
| 2026-10-07 | 160.00 | 162.00 | 153.60 | 153.60 | 153.60 | 20,275 |
| 2026-10-06 | 154.80 | 155.00 | 152.20 | 152.20 | 152.20 | 5,538 |
| 2026-10-05 | 153.80 | 154.80 | 152.60 | 154.80 | 154.80 | 4,212 |
| 2026-10-02 | 153.00 | 153.00 | 149.60 | 151.80 | 151.80 | 3,036 |
| 2026-10-01 | 151.40 | 151.40 | 148.40 | 151.00 | 151.00 | 2,935 |
| 2026-09-30 | 150.00 | 151.40 | 149.20 | 151.40 | 151.40 | 2,592 |
| 2026-09-29 | 150.80 | 152.40 | 149.00 | 151.40 | 151.40 | 3,148 |
| 2026-09-28 | 155.00 | 155.20 | 150.00 | 150.80 | 150.80 | 5,296 |
| 2026-09-25 | 155.20 | 156.20 | 151.80 | 154.20 | 154.20 | 5,901 |
| 2026-09-24 | 151.60 | 155.40 | 151.00 | 154.80 | 154.80 | 6,933 |
| 2026-09-23 | 151.00 | 151.60 | 147.40 | 151.40 | 151.40 | 7,536 |
| 2026-09-22 | 153.20 | 154.40 | 150.00 | 151.00 | 151.00 | 12,699 |
| 2026-09-21 | 146.60 | 157.00 | 146.60 | 153.40 | 153.40 | 12,436 |
| 2026-09-18 | 149.20 | 150.00 | 145.00 | 146.00 | 146.00 | 13,211 |
| 2026-09-17 | 146.60 | 149.00 | 143.40 | 148.40 | 148.40 | 8,203 |
| 2026-09-16 | 146.40 | 150.20 | 146.00 | 147.60 | 147.60 | 5,025 |
| 2026-09-15 | 148.40 | 148.40 | 146.20 | 147.00 | 147.00 | 4,736 |
| 2026-09-14 | 148.20 | 150.00 | 146.40 | 148.40 | 148.40 | 11,007 |
| 2026-09-11 | 150.20 | 150.20 | 146.20 | 148.40 | 148.40 | 3,545 |
| 2026-09-10 | 150.80 | 153.20 | 146.20 | 148.60 | 148.60 | 8,539 |
| 2026-09-09 | 153.60 | 154.40 | 150.60 | 150.80 | 150.80 | 3,759 |
| 2026-09-08 | 154.80 | 154.80 | 151.20 | 153.20 | 153.20 | 4,344 |
| 2026-09-07 | 153.60 | 155.00 | 152.00 | 154.60 | 154.60 | 7,576 |
| 2026-09-04 | 151.40 | 154.20 | 149.00 | 153.60 | 153.60 | 2,982 |
| 2026-09-03 | 152.60 | 153.20 | 149.60 | 150.20 | 150.20 | 3,955 |
| 2026-09-02 | 154.60 | 158.00 | 152.60 | 152.60 | 152.60 | 6,908 |
| 2026-09-01 | 156.00 | 156.00 | 152.60 | 154.80 | 154.80 | 4,349 |
| 2026-08-31 | 154.00 | 156.40 | 151.80 | 156.00 | 156.00 | 3,030 |
| 2026-08-28 | 153.00 | 157.00 | 152.60 | 154.00 | 154.00 | 4,678 |
| 2026-08-27 | 158.80 | 158.80 | 149.20 | 154.00 | 154.00 | 10,849 |
| 2026-08-26 | 155.80 | 159.20 | 154.00 | 156.00 | 156.00 | 6,372 |
| 2026-08-25 | 146.00 | 155.60 | 144.20 | 155.00 | 155.00 | 9,516 |
| 2026-08-24 | 149.00 | 149.00 | 145.00 | 146.20 | 146.20 | 3,237 |
| 2026-08-21 | 148.80 | 149.00 | 146.60 | 149.00 | 149.00 | 5,786 |
| 2026-08-20 | 148.40 | 149.00 | 146.80 | 148.20 | 148.20 | 2,024 |
| 2026-08-19 | 147.40 | 149.00 | 143.20 | 148.40 | 148.40 | 6,788 |
| 2026-08-18 | 147.80 | 148.20 | 145.20 | 146.20 | 146.20 | 4,929 |
| 2026-08-17 | 147.20 | 149.00 | 146.00 | 147.80 | 147.80 | 3,379 |
| 2026-08-14 | 148.80 | 149.00 | 145.40 | 149.00 | 149.00 | 9,562 |
| 2026-08-13 | 142.40 | 149.00 | 141.60 | 149.00 | 149.00 | 9,121 |
| 2026-08-12 | 140.20 | 142.60 | 139.80 | 142.20 | 142.20 | 2,948 |
| 2026-08-11 | 141.80 | 142.00 | 139.60 | 140.80 | 140.80 | 4,511 |
| 2026-08-10 | 138.60 | 141.80 | 138.60 | 141.80 | 141.80 | 4,801 |
| 2026-08-07 | 139.60 | 142.80 | 137.00 | 138.40 | 138.40 | 5,463 |
| 2026-08-06 | 139.80 | 139.80 | 138.00 | 139.60 | 139.60 | 4,379 |
| 2026-08-05 | 136.60 | 142.80 | 136.60 | 139.40 | 139.40 | 5,249 |
| 2026-08-04 | 136.80 | 138.20 | 136.60 | 137.00 | 137.00 | 7,698 |
| 2026-08-03 | 133.60 | 136.40 | 133.60 | 136.40 | 136.40 | 4,516 |
| 2026-07-31 | 136.80 | 136.80 | 133.60 | 134.00 | 134.00 | 2,953 |
| 2026-07-30 | 135.20 | 136.60 | 132.00 | 136.60 | 136.60 | 4,761 |
| 2026-07-29 | 133.20 | 135.00 | 132.80 | 135.00 | 135.00 | 3,389 |
| 2026-07-28 | 136.80 | 137.00 | 132.40 | 133.60 | 133.60 | 3,856 |
| 2026-07-27 | 137.00 | 137.80 | 133.60 | 137.00 | 137.00 | 3,857 |
Page 1 of 5 · 249 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.