AB S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	105.00	108.50	105.00	108.00	99.369	658
2025-02-19	104.50	106.50	104.00	105.00	96.609	1,700
2025-02-18	101.00	104.00	101.00	104.00	95.689	4,541
2025-02-17	102.50	102.50	98.800	100.00	92.009	7,927
2025-02-14	104.50	105.50	100.00	102.50	94.309	4,386
2025-02-13	107.00	109.00	104.50	104.50	96.149	4,476
2025-02-12	107.50	109.50	104.50	108.00	99.369	3,108
2025-02-11	110.50	110.50	107.50	109.00	100.29	1,344
2025-02-10	111.50	112.00	107.00	110.00	101.21	10,391
2025-02-07	108.50	110.50	107.00	110.50	101.67	1,573
2025-02-06	110.50	110.50	108.00	110.00	101.21	1,241
2025-02-05	112.00	112.00	110.50	111.00	102.13	15,960
2025-02-04	110.50	111.50	108.50	111.50	102.59	1,118
2025-02-03	110.00	110.50	107.00	110.50	101.67	2,523
2025-01-31	107.50	111.00	106.00	111.00	102.13	1,667
2025-01-30	109.00	109.00	104.00	107.00	98.449	1,639
2025-01-29	109.50	109.50	107.50	109.00	100.29	1,046
2025-01-28	108.00	111.00	108.00	109.00	100.29	961
2025-01-27	113.00	113.00	108.00	109.00	100.29	2,047
2025-01-24	110.50	112.50	110.00	112.00	103.05	1,328
2025-01-23	111.00	112.00	108.50	110.50	101.67	1,342
2025-01-22	113.00	113.00	111.00	111.00	102.13	8,517
2025-01-21	112.00	113.00	111.50	113.00	103.97	1,041
2025-01-20	111.00	113.00	109.50	112.00	103.05	2,020
2025-01-17	110.00	112.50	106.50	111.00	102.13	1,840
2025-01-16	112.00	112.00	106.50	110.00	101.21	2,077
2025-01-15	109.00	111.00	106.00	111.00	102.13	3,086
2025-01-14	105.00	109.50	105.00	108.00	99.369	4,454
2025-01-13	103.00	110.00	102.50	104.00	95.689	6,016
2025-01-10	98.000	103.00	98.000	102.50	94.309	5,326
2025-01-09	97.400	99.400	97.000	98.000	90.168	71,734
2025-01-08	97.600	98.000	96.000	96.000	88.328	1,324
2025-01-07	98.400	98.400	96.800	98.000	90.168	4,924
2025-01-03	98.000	98.800	97.400	97.400	89.616	1,694
2025-01-02	96.400	98.400	95.600	98.000	90.168	2,506
2024-12-30	98.200	98.400	97.000	97.600	89.800	794
2024-12-27	97.800	98.800	97.600	98.400	90.536	2,018
2024-12-23	95.200	97.800	94.600	97.600	89.800	3,231
2024-12-20	95.200	95.600	92.800	95.000	87.408	2,671
2024-12-19	89.000	95.600	88.600	94.400	86.856	12,354
2024-12-18	88.600	90.800	88.600	89.000	81.888	3,155
2024-12-17	89.600	90.000	87.600	89.000	81.888	2,434
2024-12-16	91.600	91.600	89.200	89.200	82.072	1,180
2024-12-13	93.200	93.200	89.600	91.400	84.096	11,601
2024-12-12	94.000	94.200	92.000	92.600	85.200	1,141
2024-12-11	95.600	95.800	93.000	93.800	86.304	1,973
2024-12-10	94.200	95.800	94.200	95.200	87.592	7,279
2024-12-09	92.000	94.600	92.000	94.200	86.672	2,092
2024-12-06	89.600	92.000	89.400	91.600	84.280	2,415
2024-12-05	93.600	98.000	89.400	89.400	82.256	8,302
2024-12-04	91.000	91.800	90.000	91.000	83.728	2,189
2024-12-03	90.800	90.800	89.800	90.000	82.808	3,097
2024-12-02	90.000	91.000	89.800	90.000	82.808	4,556
2024-11-29	89.000	89.800	89.000	89.000	81.888	220
2024-11-28	89.000	90.200	89.000	89.000	81.888	478
2024-11-27	91.800	92.000	89.200	89.400	82.256	1,101
2024-11-26	91.400	92.000	90.800	90.800	83.544	980
2024-11-25	91.200	93.000	91.200	92.000	84.648	1,546
2024-11-22	93.000	93.400	91.800	92.000	84.648	2,848
2024-11-21	90.800	93.200	90.400	91.200	83.912	2,135

← NewerPage 8 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-09	6.4500 PLN
2025-04-07	3.0000 PLN
2024-03-14	2.0000 PLN
2022-12-28	1.2500 PLN
2021-12-07	1.0000 PLN
2020-12-29	0.4400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.