Abak SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	3.600	3.600	3.440	3.600	2.689	1,874
2022-04-26	3.600	4.000	3.480	3.600	2.689	3,975
2022-04-25	3.580	3.600	3.440	3.520	2.629	1,828
2022-04-22	3.600	3.600	3.600	3.600	2.689	1,506
2022-04-21	3.580	3.600	3.460	3.600	2.689	3,729
2022-04-20	3.560	3.900	3.340	3.740	2.793	4,802
2022-04-19	3.500	3.560	3.460	3.560	2.659	1,367
2022-04-14	3.580	3.600	3.460	3.460	2.584	1,601
2022-04-13	3.720	3.720	3.720	3.720	2.778	10
2022-04-12	3.700	3.940	3.700	3.700	2.763	2,752
2022-04-11	3.760	3.960	3.760	3.800	2.838	2,455
2022-04-08	3.740	3.740	3.740	3.740	2.793	490
2022-04-07	3.560	3.740	3.500	3.740	2.793	3,090
2022-04-06	3.700	3.720	3.600	3.700	2.763	5,221
2022-04-05	3.580	3.880	3.440	3.700	2.763	12,739
2022-04-04	3.500	3.780	3.500	3.580	2.674	4,868
2022-04-01	3.300	3.700	3.300	3.640	2.718	4,578
2022-03-31	3.500	3.500	3.300	3.300	2.464	2,251
2022-03-30	3.500	3.500	3.180	3.440	2.569	5,831
2022-03-29	3.580	3.580	3.360	3.500	2.614	1,731
2022-03-28	3.680	3.680	3.100	3.580	2.674	4,798
2022-03-25	3.860	3.900	3.140	3.700	2.763	16,426
2022-03-24	3.000	3.980	3.000	3.900	2.913	25,893
2022-03-22	2.900	3.000	2.900	3.000	2.240	2,279
2022-03-21	2.800	2.900	2.800	2.900	2.166	822
2022-03-18	2.800	3.180	2.800	2.900	2.166	1,929
2022-03-17	2.800	2.800	2.720	2.800	2.091	905
2022-03-16	2.800	3.020	2.700	2.740	2.046	4,835
2022-03-15	2.620	3.020	2.600	2.800	2.091	3,217
2022-03-14	2.700	2.700	2.600	2.680	2.001	2,204
2022-03-11	2.700	2.800	2.700	2.800	2.091	961
2022-03-10	2.700	3.100	2.600	2.700	2.016	4,191
2022-03-09	2.820	2.820	2.820	2.820	2.106	480
2022-03-08	2.580	2.820	2.580	2.820	2.106	2,941
2022-03-07	2.800	2.800	2.280	2.700	2.016	5,739
2022-03-04	2.820	2.900	2.500	2.900	2.166	3,781
2022-03-03	3.000	3.000	2.700	2.900	2.166	2,465
2022-03-02	3.000	3.000	2.840	3.000	2.240	5,775
2022-03-01	3.060	3.140	3.000	3.120	2.330	3,523
2022-02-28	3.200	3.200	3.000	3.160	2.360	4,375
2022-02-25	3.200	3.500	3.100	3.240	2.420	5,933
2022-02-24	2.800	3.360	2.780	3.200	2.390	20,793
2022-02-23	3.440	3.560	3.300	3.340	2.494	4,354
2022-02-22	3.500	3.900	3.360	3.660	2.733	11,934
2022-02-21	4.300	4.780	3.440	3.640	2.718	33,407
2022-02-18	3.400	4.360	3.380	4.160	3.107	28,780
2022-02-17	3.400	3.880	3.400	3.500	2.614	14,443
2022-02-16	3.800	4.140	3.200	3.400	2.539	21,941
2022-02-15	4.400	4.400	3.700	3.740	2.793	16,744
2022-02-14	4.660	4.840	4.240	4.700	3.510	7,125
2022-02-11	4.680	5.600	4.500	4.840	3.615	31,480
2022-02-10	5.100	5.500	4.500	4.700	3.510	25,430
2022-02-09	6.650	7.400	4.820	5.150	3.846	78,188
2022-02-08	4.520	6.450	4.400	6.000	4.481	48,980
2022-02-07	4.000	4.760	4.000	4.320	3.226	16,832
2022-02-04	4.400	4.700	3.840	4.000	2.987	26,622
2022-02-03	3.200	4.600	2.980	3.800	2.838	56,195
2022-02-02	2.620	3.120	2.600	3.120	2.330	12,437
2022-02-01	3.500	4.000	2.520	2.700	2.016	42,337
2022-01-31	4.420	5.300	3.560	3.600	2.689	33,267

← NewerPage 12 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.