Abak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 24 |
| 2026-07-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 13 |
| 2026-07-23 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 136 |
| 2026-07-22 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 242 |
| 2026-07-21 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 407 |
| 2026-07-20 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 73 |
| 2026-07-17 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 41 |
| 2026-07-16 | 5.600 | 5.800 | 5.600 | 5.600 | 5.600 | 323 |
| 2026-07-15 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 198 |
| 2026-07-14 | 6.000 | 6.000 | 5.800 | 5.850 | 5.850 | 129 |
| 2026-07-13 | 6.250 | 6.250 | 5.850 | 6.000 | 6.000 | 446 |
| 2026-07-10 | 6.050 | 6.300 | 6.050 | 6.300 | 6.300 | 48 |
| 2026-07-09 | 6.000 | 6.300 | 5.800 | 6.300 | 6.300 | 564 |
| 2026-07-08 | 6.000 | 6.000 | 5.050 | 6.000 | 6.000 | 638 |
| 2026-07-07 | 6.500 | 6.600 | 5.700 | 6.600 | 6.200 | 1,019 |
| 2026-07-06 | 6.550 | 6.600 | 6.200 | 6.300 | 5.918 | 1,011 |
| 2026-07-03 | 6.600 | 6.650 | 6.300 | 6.600 | 6.200 | 434 |
| 2026-07-02 | 6.300 | 6.650 | 6.300 | 6.600 | 6.200 | 491 |
| 2026-07-01 | 6.000 | 6.650 | 6.000 | 6.300 | 5.918 | 3,054 |
| 2026-06-30 | 6.000 | 6.250 | 6.000 | 6.000 | 5.636 | 1,077 |
| 2026-06-29 | 6.000 | 6.400 | 5.800 | 6.000 | 5.636 | 6,259 |
| 2026-06-26 | 5.800 | 6.000 | 5.800 | 6.000 | 5.636 | 203 |
| 2026-06-25 | 5.950 | 6.000 | 5.600 | 6.000 | 5.636 | 528 |
| 2026-06-24 | 5.750 | 5.800 | 5.600 | 5.800 | 5.449 | 234 |
| 2026-06-23 | 5.750 | 5.800 | 5.650 | 5.650 | 5.308 | 216 |
| 2026-06-22 | 5.550 | 6.500 | 5.550 | 5.600 | 5.261 | 809 |
| 2026-06-19 | 5.550 | 5.550 | 5.550 | 5.550 | 5.214 | 9 |
| 2026-06-18 | 5.550 | 5.800 | 5.300 | 5.800 | 5.449 | 906 |
| 2026-06-17 | 5.350 | 5.550 | 5.250 | 5.250 | 4.932 | 665 |
| 2026-06-16 | 5.350 | 5.550 | 5.300 | 5.300 | 4.979 | 517 |
| 2026-06-15 | 5.550 | 5.550 | 5.400 | 5.500 | 5.167 | 898 |
| 2026-06-12 | 5.600 | 5.600 | 5.450 | 5.600 | 5.261 | 245 |
| 2026-06-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.261 | 130 |
| 2026-06-10 | 5.350 | 5.550 | 5.350 | 5.350 | 5.026 | 81 |
| 2026-06-08 | 5.500 | 5.500 | 5.350 | 5.350 | 5.026 | 30 |
| 2026-06-05 | 5.350 | 5.500 | 5.350 | 5.350 | 5.026 | 60 |
| 2026-06-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.214 | 20 |
| 2026-06-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.167 | 98 |
| 2026-06-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.214 | 16 |
| 2026-05-29 | 5.550 | 5.550 | 5.550 | 5.550 | 5.214 | 112 |
| 2026-05-28 | 5.550 | 5.600 | 5.500 | 5.600 | 5.261 | 791 |
| 2026-05-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.073 | 25 |
| 2026-05-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.261 | 8 |
| 2026-05-25 | 5.600 | 5.600 | 5.600 | 5.600 | 5.261 | 1 |
| 2026-05-22 | 5.600 | 5.600 | 5.400 | 5.400 | 5.073 | 72 |
| 2026-05-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.261 | 16 |
| 2026-05-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.261 | 1 |
| 2026-05-19 | 5.400 | 5.600 | 5.400 | 5.600 | 5.261 | 183 |
| 2026-05-18 | 5.600 | 5.600 | 5.400 | 5.400 | 5.073 | 67 |
| 2026-05-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.261 | 18 |
| 2026-05-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.073 | 6 |
| 2026-05-13 | 5.600 | 5.600 | 5.500 | 5.600 | 5.261 | 317 |
| 2026-05-12 | 5.200 | 5.600 | 5.200 | 5.600 | 5.261 | 649 |
| 2026-05-11 | 5.200 | 5.200 | 5.200 | 5.200 | 4.885 | 198 |
| 2026-05-08 | 5.200 | 5.300 | 5.200 | 5.200 | 4.885 | 129 |
| 2026-05-07 | 5.400 | 5.400 | 5.300 | 5.300 | 4.979 | 137 |
| 2026-05-06 | 5.200 | 5.600 | 5.200 | 5.400 | 5.073 | 1,770 |
| 2026-05-05 | 5.400 | 5.400 | 5.200 | 5.200 | 4.885 | 22 |
| 2026-05-04 | 5.400 | 5.400 | 5.200 | 5.400 | 5.073 | 7 |
| 2026-04-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.073 | 1 |
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.