Abak SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.800	3.960	3.800	3.960	3.063	1,911
2023-03-07	3.720	3.820	3.720	3.820	2.955	1,400
2023-03-03	3.700	3.720	3.600	3.720	2.877	882
2023-03-02	3.700	4.200	3.700	3.800	2.939	3,860
2023-03-01	3.400	4.800	3.400	3.700	2.862	5,014
2023-02-28	3.360	3.400	3.200	3.400	2.630	3,958
2023-02-27	3.380	3.380	3.380	3.380	2.614	1,127
2023-02-22	3.460	3.460	3.460	3.460	2.676	700
2023-02-21	3.560	3.560	3.560	3.560	2.754	700
2023-02-15	3.660	3.660	3.660	3.660	2.831	700
2023-02-14	3.700	3.820	3.700	3.800	2.939	1,894
2023-02-13	3.480	3.820	3.480	3.700	2.862	5,257
2023-02-10	3.240	3.500	3.240	3.500	2.707	3,600
2023-02-09	3.220	3.220	3.220	3.220	2.491	759
2023-02-07	3.220	3.220	3.220	3.220	2.491	197
2023-02-01	3.120	3.220	3.120	3.200	2.475	5,400
2023-01-30	3.120	3.120	3.120	3.120	2.413	600
2023-01-23	3.120	3.120	3.120	3.120	2.413	2
2023-01-18	3.100	3.100	3.000	3.000	2.320	1,000
2023-01-17	3.100	3.100	3.100	3.100	2.398	603
2023-01-13	3.100	3.100	3.100	3.100	2.398	388
2023-01-12	3.180	3.220	3.180	3.220	2.491	210
2023-01-11	3.220	3.220	3.100	3.100	2.398	351
2023-01-10	2.960	3.220	2.960	3.100	2.398	3,867
2023-01-09	2.860	2.960	2.860	2.960	2.290	104
2022-12-23	2.900	2.900	2.900	2.900	2.243	750
2022-12-12	2.900	2.900	2.800	2.800	2.166	2,450
2022-12-06	2.900	2.900	2.900	2.900	2.243	359
2022-12-05	2.900	2.900	2.900	2.900	2.243	1,300
2022-12-02	2.900	2.900	2.900	2.900	2.243	600
2022-11-30	3.000	3.000	2.900	3.000	2.320	301
2022-11-29	2.700	3.000	2.700	3.000	2.320	16,077
2022-11-28	2.600	2.600	2.600	2.600	2.011	1,000
2022-11-21	2.560	2.560	2.560	2.560	1.980	1,100
2022-11-17	2.560	2.560	2.560	2.560	1.980	900
2022-11-15	2.620	2.680	2.620	2.680	2.073	319
2022-11-14	2.560	2.600	2.560	2.600	2.011	1,920
2022-11-10	2.560	2.560	2.560	2.560	1.980	450
2022-11-08	2.460	2.460	2.460	2.460	1.903	850
2022-11-07	2.460	2.460	2.460	2.460	1.903	50
2022-11-04	2.400	2.420	2.400	2.420	1.872	2,600
2022-11-03	2.400	2.400	2.400	2.400	1.856	500
2022-11-02	2.500	2.500	2.500	2.500	1.934	494
2022-10-31	2.500	2.500	2.500	2.500	1.934	400
2022-10-28	2.600	2.600	2.600	2.600	2.011	618
2022-10-27	2.520	2.520	2.500	2.500	1.934	807
2022-10-25	2.680	2.800	2.600	2.600	2.011	1,604
2022-10-24	2.700	2.700	2.700	2.700	2.088	800
2022-10-18	2.800	2.800	2.800	2.800	2.166	100
2022-10-13	3.000	3.000	3.000	3.000	2.320	10
2022-10-12	2.700	2.700	2.700	2.700	2.088	2,250
2022-10-11	2.720	2.720	2.720	2.720	2.104	800
2022-10-10	2.720	2.720	2.720	2.720	2.104	700
2022-10-07	2.720	2.720	2.720	2.720	2.104	800
2022-09-30	2.600	2.600	2.600	2.600	2.011	200
2022-09-28	2.580	2.600	2.580	2.600	2.011	2,635
2022-09-27	2.580	2.580	2.580	2.580	1.996	425
2022-09-23	2.500	2.500	2.500	2.500	1.934	200
2022-09-21	2.600	2.600	2.600	2.600	2.011	1,380
2022-09-15	2.600	2.600	2.600	2.600	2.011	240

← NewerPage 10 of 13 · 761 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.4000 PLN
2025-07-09	0.2500 PLN
2024-07-11	0.3300 PLN
2023-07-20	0.3000 PLN
2022-07-21	0.1000 PLN
2021-07-21	0.0800 PLN
2020-08-11	0.0800 PLN
2019-07-19	0.0800 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.