Abak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.000 | 6.000 | 6.000 | 6.000 | 5.636 | 232 |
| 2026-01-16 | 6.000 | 6.000 | 6.000 | 6.000 | 5.636 | 12 |
| 2026-01-15 | 5.800 | 6.000 | 5.800 | 6.000 | 5.636 | 432 |
| 2026-01-14 | 5.700 | 5.700 | 5.600 | 5.600 | 5.261 | 42 |
| 2026-01-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.449 | 244 |
| 2026-01-09 | 5.800 | 5.800 | 5.600 | 5.600 | 5.261 | 88 |
| 2026-01-08 | 6.000 | 6.000 | 5.800 | 5.800 | 5.449 | 270 |
| 2026-01-07 | 5.600 | 6.000 | 5.600 | 6.000 | 5.636 | 919 |
| 2026-01-05 | 5.800 | 5.800 | 5.600 | 5.600 | 5.261 | 278 |
| 2026-01-02 | 5.800 | 5.800 | 5.600 | 5.600 | 5.261 | 276 |
| 2025-12-30 | 5.900 | 5.900 | 4.800 | 5.800 | 5.449 | 858 |
| 2025-12-29 | 6.000 | 6.000 | 5.900 | 5.900 | 5.542 | 238 |
| 2025-12-17 | 6.000 | 6.000 | 6.000 | 6.000 | 5.636 | 8 |
| 2025-12-16 | 5.800 | 6.000 | 5.800 | 6.000 | 5.636 | 7 |
| 2025-12-12 | 6.000 | 6.000 | 5.800 | 5.800 | 5.449 | 61 |
| 2025-12-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.636 | 53 |
| 2025-12-09 | 6.300 | 6.300 | 6.000 | 6.000 | 5.636 | 253 |
| 2025-12-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.636 | 8 |
| 2025-12-04 | 6.300 | 6.300 | 6.300 | 6.300 | 5.918 | 235 |
| 2025-12-03 | 6.400 | 6.400 | 6.300 | 6.300 | 5.918 | 69 |
| 2025-12-02 | 6.300 | 6.300 | 6.300 | 6.300 | 5.918 | 98 |
| 2025-12-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.200 | 4 |
| 2025-11-27 | 6.900 | 6.900 | 6.600 | 6.600 | 6.200 | 205 |
| 2025-11-26 | 6.600 | 6.600 | 6.600 | 6.600 | 6.200 | 32 |
| 2025-11-21 | 7.100 | 7.100 | 5.700 | 7.100 | 6.670 | 904 |
| 2025-11-20 | 7.100 | 7.100 | 6.900 | 7.100 | 6.670 | 58 |
| 2025-11-19 | 6.950 | 7.100 | 6.950 | 7.100 | 6.670 | 18 |
| 2025-11-18 | 7.200 | 7.200 | 6.900 | 7.100 | 6.670 | 108 |
| 2025-11-17 | 6.600 | 7.500 | 6.600 | 6.900 | 6.482 | 1,021 |
| 2025-11-14 | 6.600 | 6.600 | 6.300 | 6.600 | 6.200 | 161 |
| 2025-11-13 | 6.300 | 7.450 | 6.000 | 7.450 | 6.999 | 248 |
| 2025-11-12 | 6.300 | 6.300 | 6.000 | 6.300 | 5.918 | 30 |
| 2025-11-07 | 6.300 | 6.300 | 6.300 | 6.300 | 5.918 | 2 |
| 2025-11-06 | 6.300 | 6.300 | 6.300 | 6.300 | 5.918 | 5 |
| 2025-11-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.636 | 14 |
| 2025-11-04 | 6.300 | 6.300 | 6.000 | 6.000 | 5.636 | 6 |
| 2025-11-03 | 6.300 | 6.300 | 6.000 | 6.000 | 5.636 | 44 |
| 2025-10-31 | 6.300 | 6.300 | 6.300 | 6.300 | 5.918 | 49 |
| 2025-10-30 | 6.300 | 6.300 | 6.000 | 6.300 | 5.918 | 47 |
| 2025-10-29 | 6.300 | 6.300 | 6.200 | 6.200 | 5.824 | 58 |
| 2025-10-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.636 | 5 |
| 2025-10-27 | 6.300 | 6.300 | 6.000 | 6.000 | 5.636 | 12 |
| 2025-10-24 | 6.000 | 6.300 | 6.000 | 6.000 | 5.636 | 33 |
| 2025-10-21 | 6.300 | 6.300 | 6.300 | 6.300 | 5.918 | 3 |
| 2025-10-20 | 5.950 | 6.300 | 5.950 | 6.300 | 5.918 | 714 |
| 2025-10-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.589 | 7 |
| 2025-10-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.589 | 46 |
| 2025-10-14 | 6.000 | 6.050 | 5.800 | 5.950 | 5.589 | 505 |
| 2025-10-13 | 6.000 | 6.100 | 4.880 | 6.000 | 5.636 | 472 |
| 2025-10-10 | 5.600 | 6.100 | 5.600 | 6.100 | 5.730 | 809 |
| 2025-10-09 | 5.400 | 5.800 | 5.400 | 5.600 | 5.261 | 598 |
| 2025-10-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.120 | 102 |
| 2025-10-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.120 | 42 |
| 2025-10-01 | 5.450 | 5.450 | 5.400 | 5.450 | 5.120 | 129 |
| 2025-09-30 | 5.600 | 5.600 | 5.400 | 5.400 | 5.073 | 18 |
| 2025-09-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.073 | 2 |
| 2025-09-26 | 5.600 | 5.600 | 5.450 | 5.450 | 5.120 | 86 |
| 2025-09-25 | 5.600 | 5.600 | 5.450 | 5.450 | 5.120 | 28 |
| 2025-09-23 | 5.600 | 5.600 | 5.450 | 5.450 | 5.120 | 121 |
| 2025-09-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.261 | 3 |
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.