Abak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.200 | 4.200 | 4.200 | 4.200 | 3.726 | 33 |
| 2024-10-24 | 4.100 | 4.800 | 4.100 | 4.200 | 3.726 | 1,328 |
| 2024-10-16 | 4.100 | 4.100 | 4.100 | 4.100 | 3.638 | 10 |
| 2024-10-15 | 4.100 | 4.100 | 4.100 | 4.100 | 3.638 | 120 |
| 2024-09-26 | 4.000 | 4.000 | 4.000 | 4.000 | 3.549 | 700 |
| 2024-09-24 | 4.100 | 4.100 | 4.100 | 4.100 | 3.638 | 500 |
| 2024-09-23 | 4.100 | 4.100 | 4.100 | 4.100 | 3.638 | 130 |
| 2024-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 3.549 | 600 |
| 2024-09-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.549 | 200 |
| 2024-09-16 | 4.100 | 4.100 | 4.100 | 4.100 | 3.638 | 81 |
| 2024-09-10 | 4.100 | 4.100 | 4.100 | 4.100 | 3.638 | 1,000 |
| 2024-09-05 | 4.080 | 4.100 | 4.000 | 4.100 | 3.638 | 1,079 |
| 2024-09-04 | 4.140 | 4.140 | 4.100 | 4.100 | 3.638 | 671 |
| 2024-09-02 | 4.140 | 4.300 | 4.120 | 4.120 | 3.655 | 2,980 |
| 2024-08-12 | 4.300 | 4.300 | 4.300 | 4.300 | 3.815 | 18 |
| 2024-08-05 | 4.300 | 4.300 | 4.300 | 4.300 | 3.815 | 236 |
| 2024-08-02 | 4.500 | 4.500 | 4.500 | 4.500 | 3.992 | 414 |
| 2024-07-31 | 4.500 | 4.500 | 4.500 | 4.500 | 3.992 | 8 |
| 2024-07-26 | 4.700 | 4.700 | 4.700 | 4.700 | 4.170 | 220 |
| 2024-07-24 | 4.700 | 4.700 | 4.700 | 4.700 | 4.170 | 300 |
| 2024-07-23 | 4.500 | 4.700 | 4.500 | 4.700 | 4.170 | 63 |
| 2024-07-16 | 4.700 | 4.700 | 4.700 | 4.700 | 4.170 | 200 |
| 2024-07-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.170 | 140 |
| 2024-07-10 | 4.800 | 4.860 | 4.800 | 4.800 | 3.966 | 2,366 |
| 2024-07-09 | 4.800 | 4.800 | 4.800 | 4.800 | 3.966 | 490 |
| 2024-07-08 | 4.800 | 4.800 | 4.800 | 4.800 | 3.966 | 181 |
| 2024-07-05 | 4.800 | 4.800 | 4.800 | 4.800 | 3.966 | 200 |
| 2024-07-03 | 4.720 | 4.800 | 4.720 | 4.800 | 3.966 | 2,361 |
| 2024-07-01 | 4.660 | 4.660 | 4.660 | 4.660 | 3.850 | 260 |
| 2024-06-27 | 4.660 | 4.660 | 4.660 | 4.660 | 3.850 | 30 |
| 2024-06-24 | 4.660 | 4.660 | 4.660 | 4.660 | 3.850 | 110 |
| 2024-06-19 | 4.600 | 4.660 | 4.540 | 4.660 | 3.850 | 1,400 |
| 2024-06-14 | 4.400 | 4.400 | 4.400 | 4.400 | 3.635 | 38 |
| 2024-06-13 | 4.500 | 4.500 | 4.500 | 4.500 | 3.718 | 500 |
| 2024-06-10 | 4.400 | 4.400 | 4.400 | 4.400 | 3.635 | 100 |
| 2024-06-06 | 4.580 | 4.580 | 4.580 | 4.580 | 3.784 | 200 |
| 2024-06-04 | 4.400 | 4.400 | 4.400 | 4.400 | 3.635 | 111 |
| 2024-05-31 | 4.400 | 4.800 | 4.400 | 4.600 | 3.801 | 3,181 |
| 2024-05-29 | 4.400 | 4.400 | 4.400 | 4.400 | 3.635 | 111 |
| 2024-05-28 | 4.200 | 4.200 | 4.200 | 4.200 | 3.470 | 500 |
| 2024-05-22 | 4.200 | 4.200 | 4.200 | 4.200 | 3.470 | 1,420 |
| 2024-05-16 | 4.400 | 4.400 | 4.400 | 4.400 | 3.635 | 12 |
| 2024-05-15 | 4.200 | 4.200 | 4.000 | 4.200 | 3.470 | 1,547 |
| 2024-05-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.305 | 200 |
| 2024-05-07 | 4.400 | 4.400 | 4.200 | 4.200 | 3.470 | 1,000 |
| 2024-04-26 | 4.400 | 4.400 | 4.400 | 4.400 | 3.635 | 400 |
| 2024-04-08 | 4.600 | 4.600 | 4.600 | 4.600 | 3.801 | 3 |
| 2024-04-05 | 4.600 | 4.600 | 4.600 | 4.600 | 3.801 | 8 |
| 2024-03-26 | 4.800 | 4.800 | 4.600 | 4.600 | 3.801 | 1,000 |
| 2024-03-25 | 4.400 | 4.800 | 4.400 | 4.800 | 3.966 | 1,500 |
| 2024-03-20 | 4.150 | 4.400 | 4.150 | 4.400 | 3.635 | 2,861 |
| 2024-03-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.305 | 500 |
| 2024-03-18 | 4.000 | 4.000 | 4.000 | 4.000 | 3.305 | 88 |
| 2024-03-15 | 4.000 | 4.000 | 4.000 | 4.000 | 3.305 | 354 |
| 2024-03-07 | 4.200 | 4.200 | 4.200 | 4.200 | 3.470 | 25 |
| 2024-03-05 | 4.400 | 4.400 | 4.200 | 4.200 | 3.470 | 1,146 |
| 2024-02-29 | 4.400 | 4.400 | 4.400 | 4.400 | 3.635 | 337 |
| 2024-02-28 | 4.400 | 4.400 | 4.400 | 4.400 | 3.635 | 500 |
| 2024-02-26 | 4.600 | 4.600 | 4.600 | 4.600 | 3.801 | 520 |
| 2024-02-20 | 4.950 | 4.950 | 4.800 | 4.800 | 3.966 | 499 |
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.