Abak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.131 | 250 |
| 2024-02-07 | 4.950 | 4.950 | 4.950 | 4.950 | 4.090 | 500 |
| 2024-02-05 | 5.000 | 5.000 | 4.800 | 4.800 | 3.966 | 305 |
| 2024-01-29 | 5.000 | 5.000 | 5.000 | 5.000 | 4.131 | 40 |
| 2024-01-24 | 4.800 | 4.800 | 4.800 | 4.800 | 3.966 | 56 |
| 2024-01-18 | 5.000 | 5.000 | 5.000 | 5.000 | 4.131 | 100 |
| 2024-01-15 | 5.000 | 5.000 | 5.000 | 5.000 | 4.131 | 9 |
| 2024-01-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.131 | 154 |
| 2024-01-08 | 5.020 | 5.020 | 5.000 | 5.000 | 4.131 | 1,000 |
| 2024-01-04 | 5.000 | 5.200 | 4.800 | 5.200 | 4.296 | 2,733 |
| 2024-01-03 | 5.000 | 5.000 | 5.000 | 5.000 | 4.131 | 285 |
| 2024-01-02 | 5.000 | 5.000 | 5.000 | 5.000 | 4.131 | 285 |
| 2023-12-29 | 4.800 | 5.000 | 4.800 | 5.000 | 4.131 | 142 |
| 2023-12-27 | 5.000 | 5.000 | 5.000 | 5.000 | 4.131 | 406 |
| 2023-12-20 | 5.000 | 5.000 | 5.000 | 5.000 | 4.131 | 200 |
| 2023-12-14 | 5.200 | 5.200 | 5.200 | 5.200 | 4.296 | 397 |
| 2023-12-12 | 5.200 | 5.200 | 5.200 | 5.200 | 4.296 | 3 |
| 2023-12-07 | 5.220 | 5.220 | 5.200 | 5.200 | 4.296 | 440 |
| 2023-12-06 | 5.360 | 5.360 | 5.360 | 5.360 | 4.429 | 16 |
| 2023-12-05 | 5.300 | 5.300 | 5.200 | 5.200 | 4.296 | 374 |
| 2023-11-16 | 5.400 | 5.400 | 5.400 | 5.400 | 4.462 | 400 |
| 2023-11-15 | 5.400 | 5.400 | 5.400 | 5.400 | 4.462 | 185 |
| 2023-11-14 | 5.600 | 5.600 | 5.600 | 5.600 | 4.627 | 400 |
| 2023-11-13 | 5.800 | 5.800 | 5.800 | 5.800 | 4.792 | 518 |
| 2023-11-10 | 5.800 | 5.800 | 5.800 | 5.800 | 4.792 | 400 |
| 2023-11-09 | 5.780 | 5.780 | 5.780 | 5.780 | 4.776 | 1,000 |
| 2023-11-08 | 5.800 | 5.800 | 5.800 | 5.800 | 4.792 | 44 |
| 2023-11-03 | 6.000 | 6.000 | 6.000 | 6.000 | 4.957 | 350 |
| 2023-10-30 | 5.880 | 5.880 | 5.880 | 5.880 | 4.858 | 265 |
| 2023-10-18 | 5.800 | 5.800 | 5.800 | 5.800 | 4.792 | 1,110 |
| 2023-10-17 | 6.000 | 6.000 | 5.600 | 5.640 | 4.660 | 3,125 |
| 2023-10-16 | 6.000 | 6.000 | 5.920 | 5.920 | 4.891 | 500 |
| 2023-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 4.957 | 1,357 |
| 2023-10-12 | 6.300 | 6.300 | 6.300 | 6.300 | 5.205 | 48 |
| 2023-10-06 | 6.300 | 6.300 | 6.300 | 6.300 | 5.205 | 1,255 |
| 2023-09-29 | 6.500 | 6.500 | 6.500 | 6.500 | 5.370 | 1,400 |
| 2023-09-28 | 6.500 | 6.500 | 6.500 | 6.500 | 5.370 | 607 |
| 2023-09-26 | 6.500 | 6.500 | 6.500 | 6.500 | 5.370 | 98 |
| 2023-09-19 | 6.700 | 6.700 | 6.700 | 6.700 | 5.536 | 400 |
| 2023-09-18 | 7.000 | 7.160 | 6.900 | 7.000 | 5.784 | 1,699 |
| 2023-09-15 | 6.300 | 7.160 | 6.300 | 7.000 | 5.784 | 1,453 |
| 2023-09-14 | 6.300 | 6.300 | 6.300 | 6.300 | 5.205 | 237 |
| 2023-09-12 | 6.300 | 6.300 | 6.300 | 6.300 | 5.205 | 38 |
| 2023-09-08 | 6.000 | 6.300 | 6.000 | 6.300 | 5.205 | 414 |
| 2023-09-07 | 6.200 | 6.200 | 6.000 | 6.100 | 5.040 | 2,323 |
| 2023-09-06 | 6.400 | 6.400 | 6.400 | 6.400 | 5.288 | 200 |
| 2023-09-05 | 6.400 | 6.400 | 6.400 | 6.400 | 5.288 | 605 |
| 2023-09-04 | 6.360 | 6.720 | 6.360 | 6.720 | 5.552 | 1,130 |
| 2023-09-01 | 6.000 | 6.500 | 6.000 | 6.500 | 5.370 | 501 |
| 2023-08-28 | 6.000 | 6.000 | 6.000 | 6.000 | 4.957 | 259 |
| 2023-08-25 | 6.000 | 6.000 | 6.000 | 6.000 | 4.957 | 344 |
| 2023-08-24 | 6.000 | 6.000 | 6.000 | 6.000 | 4.957 | 100 |
| 2023-08-23 | 5.800 | 6.000 | 5.800 | 5.800 | 4.792 | 668 |
| 2023-08-22 | 5.600 | 5.600 | 5.600 | 5.600 | 4.627 | 70 |
| 2023-08-21 | 5.600 | 5.600 | 5.600 | 5.600 | 4.627 | 1,175 |
| 2023-08-18 | 5.400 | 5.400 | 5.400 | 5.400 | 4.462 | 147 |
| 2023-08-17 | 6.000 | 6.000 | 5.000 | 5.600 | 4.627 | 1,548 |
| 2023-08-16 | 6.300 | 6.300 | 6.000 | 6.300 | 5.205 | 2,452 |
| 2023-08-14 | 5.000 | 6.000 | 4.800 | 6.000 | 4.957 | 8,568 |
| 2023-08-11 | 4.400 | 5.160 | 4.400 | 5.000 | 4.131 | 4,591 |
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.