Abak SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	4.400	4.500	4.400	4.400	3.635	1,500
2023-08-08	4.400	4.400	4.400	4.400	3.635	1,000
2023-08-07	4.400	4.400	4.400	4.400	3.635	931
2023-07-27	4.400	4.400	4.400	4.400	3.635	500
2023-07-26	4.200	4.200	4.200	4.200	3.470	19
2023-07-20	4.400	4.400	4.400	4.400	3.635	6,900
2023-07-19	4.700	4.700	4.700	4.700	3.635	1,265
2023-07-17	4.700	4.700	4.700	4.700	3.635	110
2023-07-14	4.700	4.700	4.700	4.700	3.635	710
2023-07-13	4.700	4.700	4.500	4.500	3.481	1,940
2023-07-11	4.600	4.600	4.500	4.500	3.481	3,055
2023-07-10	4.700	4.700	4.700	4.700	3.635	1,514
2023-07-07	4.700	4.700	4.700	4.700	3.635	2,910
2023-07-06	4.500	4.700	4.500	4.700	3.635	4,110
2023-07-05	4.300	4.500	4.300	4.500	3.481	605
2023-07-04	4.300	4.350	4.300	4.300	3.326	1,450
2023-07-03	4.300	4.350	4.150	4.150	3.210	1,414
2023-06-29	4.500	4.500	4.300	4.300	3.326	847
2023-06-28	4.500	4.500	4.500	4.500	3.481	219
2023-06-27	4.500	4.500	4.500	4.500	3.481	400
2023-06-22	4.500	4.500	4.500	4.500	3.481	400
2023-06-21	4.500	4.500	4.400	4.400	3.403	3,145
2023-06-20	4.500	4.500	4.500	4.500	3.481	5
2023-06-14	4.600	4.600	4.600	4.600	3.558	25
2023-06-13	4.610	4.610	4.600	4.600	3.558	1,455
2023-06-09	4.600	4.600	4.600	4.600	3.558	782
2023-06-07	4.600	4.600	4.600	4.600	3.558	1,000
2023-06-05	4.600	4.650	4.500	4.600	3.558	3,510
2023-06-02	4.600	4.600	4.600	4.600	3.558	2,035
2023-06-01	4.600	4.950	4.600	4.600	3.558	5,586
2023-05-31	4.400	4.600	4.400	4.400	3.403	856
2023-05-29	4.400	4.400	4.200	4.200	3.249	945
2023-05-25	4.400	4.400	4.400	4.400	3.403	100
2023-05-24	4.400	4.400	4.400	4.400	3.403	201
2023-05-22	4.600	4.900	4.600	4.600	3.558	1,020
2023-05-17	4.400	4.700	4.400	4.600	3.558	1,060
2023-05-16	4.250	4.700	4.250	4.400	3.403	3,989
2023-05-15	4.060	4.350	4.000	4.350	3.365	2,595
2023-05-12	3.900	3.900	3.900	3.900	3.017	800
2023-05-09	3.900	3.900	3.900	3.900	3.017	245
2023-05-08	3.840	3.840	3.740	3.740	2.893	1,106
2023-05-04	4.000	4.200	4.000	4.000	3.094	801
2023-05-02	4.200	4.200	4.200	4.200	3.249	120
2023-04-28	3.800	4.000	3.800	4.000	3.094	3,518
2023-04-25	3.800	3.800	3.800	3.800	2.939	265
2023-04-24	3.900	3.900	3.900	3.900	3.017	1
2023-04-21	3.700	3.840	3.700	3.840	2.970	1,220
2023-04-20	3.700	3.700	3.700	3.700	2.862	425
2023-04-17	3.740	3.740	3.740	3.740	2.893	1
2023-04-14	3.740	3.740	3.740	3.740	2.893	1
2023-04-13	3.620	3.620	3.620	3.620	2.800	400
2023-04-11	3.620	3.760	3.620	3.760	2.908	76
2023-03-30	3.700	3.700	3.700	3.700	2.862	590
2023-03-29	3.700	3.860	3.700	3.860	2.986	11
2023-03-24	3.860	3.860	3.860	3.860	2.986	1
2023-03-21	3.700	3.700	3.700	3.700	2.862	224
2023-03-17	3.700	3.860	3.700	3.860	2.986	1,280
2023-03-16	3.860	3.860	3.860	3.860	2.986	10
2023-03-15	3.700	3.800	3.700	3.800	2.939	221
2023-03-14	3.800	3.800	3.800	3.800	2.939	980

← NewerPage 9 of 13 · 761 trading daysOlder →

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.