Abak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.073 | 30 |
| 2025-09-17 | 5.750 | 6.800 | 5.400 | 5.400 | 5.073 | 2,625 |
| 2025-09-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.261 | 2 |
| 2025-09-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.261 | 27 |
| 2025-09-12 | 5.400 | 5.600 | 5.400 | 5.600 | 5.261 | 751 |
| 2025-09-11 | 5.400 | 5.400 | 5.200 | 5.400 | 5.073 | 3,404 |
| 2025-09-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.073 | 2 |
| 2025-09-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.073 | 31 |
| 2025-09-08 | 5.400 | 5.400 | 5.200 | 5.400 | 5.073 | 843 |
| 2025-09-05 | 5.600 | 5.600 | 4.520 | 5.600 | 5.261 | 570 |
| 2025-09-04 | 5.600 | 5.800 | 5.500 | 5.600 | 5.261 | 485 |
| 2025-09-03 | 5.800 | 6.000 | 5.600 | 5.800 | 5.449 | 3,471 |
| 2025-09-02 | 5.600 | 5.600 | 5.600 | 5.600 | 5.261 | 9 |
| 2025-09-01 | 6.000 | 6.000 | 5.800 | 5.800 | 5.449 | 984 |
| 2025-08-29 | 5.700 | 5.900 | 5.700 | 5.900 | 5.542 | 453 |
| 2025-08-28 | 7.000 | 7.000 | 5.350 | 5.600 | 5.261 | 1,994 |
| 2025-08-27 | 7.000 | 7.000 | 6.700 | 6.700 | 6.294 | 1,331 |
| 2025-08-26 | 6.300 | 7.500 | 6.250 | 7.000 | 6.576 | 4,241 |
| 2025-08-25 | 5.400 | 6.450 | 5.400 | 6.250 | 5.871 | 3,193 |
| 2025-08-22 | 5.000 | 5.300 | 5.000 | 5.300 | 4.979 | 909 |
| 2025-08-21 | 5.200 | 5.200 | 5.000 | 5.000 | 4.697 | 159 |
| 2025-08-20 | 5.000 | 5.200 | 5.000 | 5.200 | 4.885 | 830 |
| 2025-08-19 | 5.000 | 5.000 | 5.000 | 5.000 | 4.697 | 249 |
| 2025-08-18 | 5.200 | 5.200 | 4.800 | 5.000 | 4.697 | 917 |
| 2025-08-14 | 4.800 | 5.400 | 4.800 | 5.200 | 4.885 | 3,226 |
| 2025-08-11 | 5.000 | 5.000 | 4.800 | 4.800 | 4.509 | 514 |
| 2025-08-08 | 4.800 | 5.000 | 4.800 | 5.000 | 4.697 | 8 |
| 2025-08-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.509 | 450 |
| 2025-08-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.509 | 610 |
| 2025-08-05 | 4.600 | 5.450 | 4.600 | 5.450 | 5.120 | 510 |
| 2025-08-04 | 4.600 | 4.800 | 4.400 | 4.800 | 4.509 | 695 |
| 2025-08-01 | 4.800 | 4.800 | 4.800 | 4.800 | 4.509 | 10 |
| 2025-07-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.321 | 5 |
| 2025-07-29 | 4.800 | 4.800 | 4.600 | 4.800 | 4.509 | 889 |
| 2025-07-28 | 5.000 | 5.000 | 5.000 | 5.000 | 4.697 | 573 |
| 2025-07-25 | 4.480 | 5.450 | 4.480 | 5.450 | 5.120 | 5,947 |
| 2025-07-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.133 | 500 |
| 2025-07-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.133 | 3 |
| 2025-07-21 | 4.200 | 4.400 | 4.200 | 4.200 | 3.946 | 78 |
| 2025-07-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.133 | 25 |
| 2025-07-17 | 4.200 | 4.400 | 4.200 | 4.400 | 4.133 | 45 |
| 2025-07-16 | 4.380 | 4.380 | 4.380 | 4.380 | 4.115 | 130 |
| 2025-07-14 | 4.200 | 4.200 | 4.200 | 4.200 | 3.946 | 120 |
| 2025-07-11 | 4.380 | 4.380 | 4.380 | 4.380 | 4.115 | 20 |
| 2025-07-09 | 4.200 | 4.400 | 4.000 | 4.200 | 3.946 | 652 |
| 2025-07-08 | 4.400 | 4.700 | 4.300 | 4.500 | 3.992 | 12,702 |
| 2025-07-07 | 4.480 | 4.480 | 4.300 | 4.300 | 3.815 | 390 |
| 2025-07-04 | 4.400 | 4.480 | 4.400 | 4.480 | 3.975 | 535 |
| 2025-07-03 | 4.400 | 4.400 | 4.400 | 4.400 | 3.904 | 36 |
| 2025-07-02 | 4.380 | 4.400 | 4.380 | 4.400 | 3.904 | 1,382 |
| 2025-06-30 | 4.380 | 4.380 | 4.220 | 4.220 | 3.744 | 164 |
| 2025-06-27 | 4.380 | 4.380 | 4.380 | 4.380 | 3.886 | 3 |
| 2025-06-26 | 4.200 | 4.200 | 4.200 | 4.200 | 3.726 | 1,186 |
| 2025-06-25 | 4.200 | 4.200 | 4.120 | 4.200 | 3.726 | 515 |
| 2025-06-20 | 4.200 | 4.200 | 4.200 | 4.200 | 3.726 | 20 |
| 2025-06-18 | 4.200 | 4.200 | 4.060 | 4.060 | 3.602 | 9 |
| 2025-06-17 | 4.200 | 4.200 | 4.200 | 4.200 | 3.726 | 124 |
| 2025-06-16 | 4.040 | 4.040 | 4.040 | 4.040 | 3.584 | 3 |
| 2025-06-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.549 | 5 |
| 2025-06-12 | 4.200 | 4.200 | 4.200 | 4.200 | 3.726 | 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.