Abak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-11 | 4.200 | 4.200 | 4.200 | 4.200 | 3.726 | 10 |
| 2025-06-10 | 4.200 | 4.200 | 4.200 | 4.200 | 3.726 | 54 |
| 2025-06-09 | 4.200 | 4.200 | 4.200 | 4.200 | 3.726 | 440 |
| 2025-06-06 | 4.200 | 4.200 | 4.000 | 4.000 | 3.549 | 625 |
| 2025-06-05 | 4.200 | 4.200 | 4.200 | 4.200 | 3.726 | 24 |
| 2025-06-03 | 4.200 | 4.200 | 4.200 | 4.200 | 3.726 | 29 |
| 2025-05-30 | 4.200 | 4.200 | 4.200 | 4.200 | 3.726 | 500 |
| 2025-05-29 | 4.400 | 4.580 | 3.640 | 4.400 | 3.904 | 1,250 |
| 2025-05-28 | 4.200 | 4.620 | 4.200 | 4.600 | 4.081 | 2,141 |
| 2025-05-27 | 4.200 | 4.200 | 4.000 | 4.000 | 3.549 | 10 |
| 2025-05-23 | 4.200 | 4.200 | 4.000 | 4.000 | 3.549 | 25 |
| 2025-05-22 | 4.040 | 4.620 | 4.040 | 4.620 | 4.099 | 747 |
| 2025-05-21 | 3.900 | 4.040 | 3.900 | 4.040 | 3.584 | 583 |
| 2025-05-20 | 3.900 | 3.900 | 3.740 | 3.900 | 3.460 | 1,220 |
| 2025-05-19 | 3.760 | 4.240 | 3.760 | 4.040 | 3.584 | 1,300 |
| 2025-05-16 | 4.000 | 4.000 | 3.760 | 3.760 | 3.336 | 1,500 |
| 2025-05-15 | 3.400 | 4.000 | 3.400 | 4.000 | 3.549 | 13,648 |
| 2025-05-13 | 3.400 | 3.400 | 3.400 | 3.400 | 3.017 | 1,250 |
| 2025-05-12 | 3.320 | 3.400 | 3.320 | 3.400 | 3.017 | 666 |
| 2025-04-29 | 3.320 | 3.320 | 3.320 | 3.320 | 2.946 | 165 |
| 2025-04-22 | 3.320 | 3.320 | 3.320 | 3.320 | 2.946 | 32 |
| 2025-04-16 | 3.320 | 3.320 | 3.320 | 3.320 | 2.946 | 70 |
| 2025-04-08 | 3.320 | 3.320 | 3.200 | 3.200 | 2.839 | 92 |
| 2025-04-04 | 3.160 | 3.420 | 3.160 | 3.420 | 3.034 | 1,007 |
| 2025-03-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.034 | 136 |
| 2025-03-05 | 3.360 | 3.360 | 3.360 | 3.360 | 2.981 | 6 |
| 2025-03-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.105 | 100 |
| 2025-02-26 | 3.480 | 3.760 | 3.360 | 3.360 | 2.981 | 4,751 |
| 2025-02-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.017 | 800 |
| 2025-02-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.194 | 800 |
| 2025-02-12 | 3.660 | 3.660 | 3.660 | 3.660 | 3.247 | 351 |
| 2025-02-11 | 3.440 | 3.560 | 3.440 | 3.560 | 3.159 | 1,600 |
| 2025-02-07 | 3.340 | 3.340 | 3.340 | 3.340 | 2.963 | 800 |
| 2025-02-06 | 3.240 | 3.860 | 3.200 | 3.200 | 2.839 | 937 |
| 2025-02-03 | 3.220 | 3.220 | 3.160 | 3.160 | 2.804 | 800 |
| 2025-01-22 | 3.240 | 3.240 | 3.220 | 3.220 | 2.857 | 253 |
| 2025-01-17 | 3.260 | 3.360 | 3.260 | 3.360 | 2.981 | 953 |
| 2025-01-16 | 3.260 | 3.260 | 3.260 | 3.260 | 2.892 | 222 |
| 2025-01-14 | 3.260 | 3.260 | 3.260 | 3.260 | 2.892 | 700 |
| 2025-01-13 | 3.760 | 3.860 | 3.000 | 3.000 | 2.662 | 5,252 |
| 2025-01-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.194 | 190 |
| 2025-01-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.194 | 680 |
| 2025-01-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.194 | 1,020 |
| 2025-01-03 | 3.760 | 3.760 | 3.600 | 3.600 | 3.194 | 730 |
| 2024-12-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.159 | 555 |
| 2024-12-23 | 3.700 | 3.700 | 3.560 | 3.560 | 3.159 | 1,268 |
| 2024-12-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.371 | 11 |
| 2024-12-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.283 | 100 |
| 2024-12-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.318 | 2,000 |
| 2024-12-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.283 | 270 |
| 2024-12-13 | 3.700 | 3.700 | 3.700 | 3.700 | 3.283 | 20 |
| 2024-12-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.283 | 650 |
| 2024-12-09 | 3.700 | 3.700 | 3.700 | 3.700 | 3.283 | 130 |
| 2024-12-05 | 3.700 | 3.760 | 3.700 | 3.760 | 3.336 | 767 |
| 2024-12-04 | 3.800 | 3.800 | 3.760 | 3.760 | 3.336 | 845 |
| 2024-11-29 | 3.900 | 3.900 | 3.900 | 3.900 | 3.460 | 1,100 |
| 2024-11-20 | 3.840 | 3.840 | 3.800 | 3.800 | 3.371 | 480 |
| 2024-11-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.425 | 500 |
| 2024-11-04 | 4.000 | 4.000 | 4.000 | 4.000 | 3.549 | 5 |
| 2024-10-31 | 4.000 | 4.000 | 4.000 | 4.000 | 3.549 | 1,074 |
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.