Abak SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	2.620	3.120	2.600	3.120	2.330	12,437
2022-02-01	3.500	4.000	2.520	2.700	2.016	42,337
2022-01-31	4.420	5.300	3.560	3.600	2.689	33,267
2022-01-28	2.500	3.700	2.500	3.700	2.763	38,725
2022-01-27	2.300	2.700	2.300	2.700	2.016	2,012
2022-01-25	2.280	2.300	2.280	2.300	1.718	680
2022-01-24	2.300	2.300	2.020	2.280	1.703	2,250
2022-01-20	2.400	2.400	2.400	2.400	1.792	1,449
2022-01-19	2.400	2.500	2.400	2.400	1.792	3,190
2022-01-18	2.400	2.680	2.400	2.400	1.792	4,201
2022-01-17	2.400	2.400	2.300	2.300	1.718	1,924
2022-01-13	2.400	2.400	2.320	2.400	1.792	877
2022-01-12	2.400	2.880	2.300	2.740	2.046	17,160
2022-01-11	2.400	2.880	2.400	2.880	2.151	2,021
2022-01-10	2.400	2.400	2.300	2.300	1.718	1,185
2022-01-07	2.500	2.500	2.500	2.500	1.867	44
2022-01-05	2.400	2.500	2.400	2.500	1.867	5,000
2022-01-04	2.420	2.420	2.400	2.400	1.792	1,199
2022-01-03	2.400	2.500	2.400	2.500	1.867	3,290
2021-12-29	2.300	2.600	2.300	2.300	1.718	2,000
2021-12-28	2.300	2.300	2.300	2.300	1.718	50
2021-12-20	2.300	2.300	2.300	2.300	1.718	899
2021-12-17	2.300	2.300	2.300	2.300	1.718	101
2021-12-13	2.200	2.300	2.200	2.300	1.718	4,000
2021-12-10	2.100	2.200	2.100	2.200	1.643	12,741
2021-12-09	2.100	2.500	2.020	2.100	1.568	3,210
2021-12-08	2.000	2.000	2.000	2.000	1.494	3,000
2021-12-06	1.990	2.000	1.990	2.000	1.494	700
2021-12-03	2.000	2.000	2.000	2.000	1.494	1,100
2021-11-30	2.000	2.000	2.000	2.000	1.494	603
2021-11-26	2.000	2.000	2.000	2.000	1.494	398
2021-11-25	2.000	2.000	1.950	2.000	1.494	4,451
2021-11-24	2.000	2.000	2.000	2.000	1.494	1,000
2021-11-22	2.120	2.120	2.100	2.100	1.568	1,236
2021-11-18	2.200	2.200	2.200	2.200	1.643	1,300
2021-11-17	2.200	2.200	2.200	2.200	1.643	2,040
2021-11-16	2.340	2.340	2.300	2.300	1.718	2,400
2021-11-15	2.300	2.300	2.300	2.300	1.718	605
2021-11-12	2.380	2.380	2.380	2.380	1.777	150
2021-11-09	2.440	2.440	2.400	2.400	1.792	1,507
2021-11-08	2.500	2.500	2.500	2.500	1.867	398
2021-11-04	2.500	2.500	2.500	2.500	1.867	930
2021-11-02	2.500	2.500	2.500	2.500	1.867	200
2021-10-26	2.500	2.500	2.500	2.500	1.867	20
2021-10-18	2.620	2.620	2.620	2.620	1.957	553

← NewerPage 13 of 13 · 765 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.