Abak SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.550 | 5.600 | 5.400 | 5.600 | 5.600 | 283 |
| 2026-10-15 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 5 |
| 2026-10-14 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 23 |
| 2026-10-13 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 12 |
| 2026-10-12 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 49 |
| 2026-10-09 | 5.600 | 5.600 | 5.400 | 5.600 | 5.600 | 291 |
| 2026-10-08 | 5.300 | 5.550 | 5.250 | 5.500 | 5.500 | 223 |
| 2026-10-07 | 5.000 | 5.300 | 5.000 | 5.300 | 5.300 | 36 |
| 2026-10-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 20 |
| 2026-10-05 | 5.300 | 5.500 | 4.980 | 5.300 | 5.300 | 353 |
| 2026-10-02 | 5.500 | 5.500 | 5.300 | 5.500 | 5.500 | 244 |
| 2026-10-01 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 5 |
| 2026-09-30 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 22 |
| 2026-09-29 | 5.500 | 5.500 | 5.300 | 5.500 | 5.500 | 23 |
| 2026-09-28 | 5.350 | 5.500 | 5.300 | 5.500 | 5.500 | 21 |
| 2026-09-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 86 |
| 2026-09-24 | 5.500 | 6.000 | 5.300 | 5.500 | 5.500 | 779 |
| 2026-09-23 | 5.500 | 5.700 | 5.100 | 5.500 | 5.500 | 4,066 |
| 2026-09-22 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 379 |
| 2026-09-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 44 |
| 2026-09-18 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
Page 1 of 1 · 21 trading days
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.