Abak SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	2.700	3.200	2.600	2.600	2.011	1,794
2022-09-09	2.700	2.700	2.700	2.700	2.088	4
2022-09-02	2.600	2.600	2.600	2.600	2.011	814
2022-09-01	2.700	2.700	2.700	2.700	2.088	109
2022-08-31	2.800	2.800	2.520	2.520	1.949	2,610
2022-08-29	2.800	2.800	2.800	2.800	2.166	350
2022-08-26	2.800	3.100	2.700	2.800	2.166	2,505
2022-08-25	2.800	2.800	2.800	2.800	2.166	805
2022-08-18	2.800	2.800	2.720	2.720	2.104	1,065
2022-08-17	2.800	2.800	2.800	2.800	2.166	1,025
2022-08-16	2.980	2.980	2.980	2.980	2.305	5
2022-08-12	2.400	2.980	2.400	2.800	2.166	7,399
2022-08-11	2.600	2.600	2.600	2.600	2.011	1,431
2022-08-09	2.600	2.700	2.600	2.700	2.088	175
2022-08-08	2.580	2.580	2.580	2.580	1.996	1,113
2022-08-05	2.580	2.580	2.580	2.580	1.996	735
2022-08-04	2.700	2.700	2.700	2.700	2.088	82
2022-07-29	2.700	2.700	2.700	2.700	2.088	100
2022-07-28	2.500	2.600	2.500	2.580	1.996	3,207
2022-07-27	2.500	2.500	2.500	2.500	1.934	1,522
2022-07-26	2.580	2.580	2.580	2.580	1.996	50
2022-07-25	2.600	2.600	2.600	2.600	2.011	283
2022-07-22	2.700	2.700	2.700	2.700	2.088	126
2022-07-21	2.700	2.700	2.700	2.700	2.088	30
2022-07-20	2.800	2.900	2.800	2.900	2.166	122
2022-07-18	2.900	2.900	2.800	2.900	2.166	376
2022-07-14	2.900	2.900	2.900	2.900	2.166	1
2022-07-08	2.800	2.900	2.800	2.900	2.166	962
2022-07-07	2.820	3.200	2.820	3.200	2.390	805
2022-07-06	2.820	2.820	2.740	2.740	2.046	735
2022-07-05	2.800	2.800	2.720	2.720	2.031	2,040
2022-07-04	2.800	2.940	2.800	2.940	2.196	282
2022-06-30	2.900	2.940	2.900	2.940	2.196	155
2022-06-28	2.940	2.940	2.940	2.940	2.196	500
2022-06-27	2.940	2.940	2.940	2.940	2.196	10
2022-06-20	2.940	2.940	2.940	2.940	2.196	105
2022-06-10	2.880	2.880	2.880	2.880	2.151	270
2022-06-09	2.900	3.000	2.880	3.000	2.240	847
2022-06-03	2.980	2.980	2.980	2.980	2.226	700
2022-06-02	3.100	3.120	3.000	3.000	2.240	2,459
2022-06-01	2.780	3.120	2.780	3.100	2.315	9,990
2022-05-31	2.900	2.900	2.900	2.900	2.166	1
2022-05-30	2.900	2.900	2.780	2.780	2.076	837
2022-05-26	2.780	2.900	2.780	2.900	2.166	701
2022-05-25	2.880	2.880	2.880	2.880	2.151	324
2022-05-24	2.900	2.900	2.900	2.900	2.166	8
2022-05-23	2.780	2.780	2.780	2.780	2.076	567
2022-05-20	2.880	2.900	2.760	2.880	2.151	7,398
2022-05-18	2.880	2.980	2.880	2.980	2.226	600
2022-05-17	2.960	3.100	2.760	3.100	2.315	4,805
2022-05-16	3.000	3.000	3.000	3.000	2.240	1,600
2022-05-13	3.220	3.480	2.940	3.020	2.255	9,064
2022-05-12	3.280	3.360	3.280	3.360	2.509	423
2022-05-11	3.400	3.400	2.800	3.380	2.524	10,013
2022-05-10	3.660	3.660	3.400	3.540	2.644	3,081
2022-05-09	3.340	3.780	3.340	3.780	2.823	7,763
2022-05-06	3.280	3.500	3.160	3.160	2.360	1,404
2022-05-05	3.240	3.300	3.160	3.300	2.464	871
2022-05-04	3.400	3.540	2.920	3.540	2.644	1,180
2022-04-29	3.440	3.600	3.440	3.540	2.644	2,467

← NewerPage 11 of 13 · 762 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.