AB S.A. ABE
GPW · Poland · Distribution Services
PLN 151.00-0.40 (-0.26%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 151.00 | -0.26% | PLN 151.40 | PLN 151.40 | PLN 148.40 | 2.94K |
| 2026-09-30 | PLN 151.40 | 0.00% | PLN 150.00 | PLN 151.40 | PLN 149.20 | 2.59K |
| 2026-09-29 | PLN 151.40 | +0.40% | PLN 150.80 | PLN 152.40 | PLN 149.00 | 3.15K |
| 2026-09-28 | PLN 150.80 | -2.20% | PLN 155.00 | PLN 155.20 | PLN 150.00 | 5.30K |
| 2026-09-25 | PLN 154.20 | -0.39% | PLN 155.20 | PLN 156.20 | PLN 151.80 | 5.90K |
| 2026-09-24 | PLN 154.80 | +2.25% | PLN 151.60 | PLN 155.40 | PLN 151.00 | 6.93K |
| 2026-09-23 | PLN 151.40 | +0.26% | PLN 151.00 | PLN 151.60 | PLN 147.40 | 7.54K |
| 2026-09-22 | PLN 151.00 | -1.56% | PLN 153.20 | PLN 154.40 | PLN 150.00 | 12.70K |
| 2026-09-21 | PLN 153.40 | +5.07% | PLN 146.60 | PLN 157.00 | PLN 146.60 | 12.44K |
| 2026-09-18 | PLN 146.00 | -1.62% | PLN 149.20 | PLN 150.00 | PLN 145.00 | 13.21K |
| 2026-09-17 | PLN 148.40 | +0.54% | PLN 146.60 | PLN 149.00 | PLN 143.40 | 8.20K |
| 2026-09-16 | PLN 147.60 | +0.41% | PLN 146.40 | PLN 150.20 | PLN 146.00 | 5.03K |
| 2026-09-15 | PLN 147.00 | -0.94% | PLN 148.40 | PLN 148.40 | PLN 146.20 | 4.74K |
| 2026-09-14 | PLN 148.40 | 0.00% | PLN 148.20 | PLN 150.00 | PLN 146.40 | 11.01K |
| 2026-09-11 | PLN 148.40 | -0.13% | PLN 150.20 | PLN 150.20 | PLN 146.20 | 3.55K |
| 2026-09-10 | PLN 148.60 | -1.46% | PLN 150.80 | PLN 153.20 | PLN 146.20 | 8.54K |
| 2026-09-09 | PLN 150.80 | -1.57% | PLN 153.60 | PLN 154.40 | PLN 150.60 | 3.76K |
| 2026-09-08 | PLN 153.20 | -0.91% | PLN 154.80 | PLN 154.80 | PLN 151.20 | 4.34K |
| 2026-09-07 | PLN 154.60 | +0.65% | PLN 153.60 | PLN 155.00 | PLN 152.00 | 7.58K |
| 2026-09-04 | PLN 153.60 | +2.26% | PLN 151.40 | PLN 154.20 | PLN 149.00 | 2.98K |
| 2026-09-03 | PLN 150.20 | -1.57% | PLN 152.60 | PLN 153.20 | PLN 149.60 | 3.96K |
| 2026-09-02 | PLN 152.60 | -1.42% | PLN 154.60 | PLN 158.00 | PLN 152.60 | 6.91K |
| 2026-09-01 | PLN 154.80 | -0.77% | PLN 156.00 | PLN 156.00 | PLN 152.60 | 4.35K |
| 2026-08-31 | PLN 156.00 | +1.30% | PLN 154.00 | PLN 156.40 | PLN 151.80 | 3.03K |
| 2026-08-28 | PLN 154.00 | 0.00% | PLN 153.00 | PLN 157.00 | PLN 152.60 | 4.68K |
| 2026-08-27 | PLN 154.00 | -1.28% | PLN 158.80 | PLN 158.80 | PLN 149.20 | 10.85K |
| 2026-08-26 | PLN 156.00 | +0.65% | PLN 155.80 | PLN 159.20 | PLN 154.00 | 6.37K |
| 2026-08-25 | PLN 155.00 | +6.02% | PLN 146.00 | PLN 155.60 | PLN 144.20 | 9.52K |
| 2026-08-24 | PLN 146.20 | -1.88% | PLN 149.00 | PLN 149.00 | PLN 145.00 | 3.24K |
| 2026-08-21 | PLN 149.00 | +0.54% | PLN 148.80 | PLN 149.00 | PLN 146.60 | 5.79K |
| 2026-08-20 | PLN 148.20 | -0.13% | PLN 148.40 | PLN 149.00 | PLN 146.80 | 2.02K |
| 2026-08-19 | PLN 148.40 | +1.50% | PLN 147.40 | PLN 149.00 | PLN 143.20 | 6.79K |
| 2026-08-18 | PLN 146.20 | -1.08% | PLN 147.80 | PLN 148.20 | PLN 145.20 | 4.93K |
| 2026-08-17 | PLN 147.80 | -0.81% | PLN 147.20 | PLN 149.00 | PLN 146.00 | 3.38K |
| 2026-08-14 | PLN 149.00 | 0.00% | PLN 148.80 | PLN 149.00 | PLN 145.40 | 9.56K |
| 2026-08-13 | PLN 149.00 | +4.78% | PLN 142.40 | PLN 149.00 | PLN 141.60 | 9.12K |
| 2026-08-12 | PLN 142.20 | +0.99% | PLN 140.20 | PLN 142.60 | PLN 139.80 | 2.95K |
| 2026-08-11 | PLN 140.80 | -0.71% | PLN 141.80 | PLN 142.00 | PLN 139.60 | 4.51K |
| 2026-08-10 | PLN 141.80 | +2.46% | PLN 138.60 | PLN 141.80 | PLN 138.60 | 4.80K |
| 2026-08-07 | PLN 138.40 | -0.86% | PLN 139.60 | PLN 142.80 | PLN 137.00 | 5.46K |
| 2026-08-06 | PLN 139.60 | +0.14% | PLN 139.80 | PLN 139.80 | PLN 138.00 | 4.38K |
| 2026-08-05 | PLN 139.40 | +1.75% | PLN 136.60 | PLN 142.80 | PLN 136.60 | 5.25K |
| 2026-08-04 | PLN 137.00 | +0.44% | PLN 136.80 | PLN 138.20 | PLN 136.60 | 7.70K |
| 2026-08-03 | PLN 136.40 | +1.79% | PLN 133.60 | PLN 136.40 | PLN 133.60 | 4.52K |
| 2026-07-31 | PLN 134.00 | -1.90% | PLN 136.80 | PLN 136.80 | PLN 133.60 | 2.95K |
| 2026-07-30 | PLN 136.60 | +1.19% | PLN 135.20 | PLN 136.60 | PLN 132.00 | 4.76K |
| 2026-07-29 | PLN 135.00 | +1.05% | PLN 133.20 | PLN 135.00 | PLN 132.80 | 3.39K |
| 2026-07-28 | PLN 133.60 | -2.48% | PLN 136.80 | PLN 137.00 | PLN 132.40 | 3.86K |
| 2026-07-27 | PLN 137.00 | -0.15% | PLN 137.00 | PLN 137.80 | PLN 133.60 | 3.86K |
| 2026-07-24 | PLN 137.20 | -1.29% | PLN 139.20 | PLN 139.20 | PLN 135.40 | 3.13K |
| 2026-07-23 | PLN 139.00 | -1.42% | PLN 141.00 | PLN 142.00 | PLN 137.40 | 5.16K |
| 2026-07-22 | PLN 141.00 | +1.44% | PLN 139.00 | PLN 141.00 | PLN 137.40 | 1.85K |
| 2026-07-21 | PLN 139.00 | +2.96% | PLN 135.60 | PLN 139.00 | PLN 134.20 | 7.45K |
| 2026-07-20 | PLN 135.00 | -1.60% | PLN 134.80 | PLN 137.00 | PLN 133.80 | 4.81K |
| 2026-07-17 | PLN 137.20 | -3.79% | PLN 142.60 | PLN 143.20 | PLN 133.20 | 9.54K |
| 2026-07-16 | PLN 142.60 | +0.71% | PLN 141.60 | PLN 145.00 | PLN 141.00 | 4.88K |
| 2026-07-15 | PLN 141.60 | +0.14% | PLN 142.60 | PLN 143.00 | PLN 140.00 | 2.93K |
| 2026-07-14 | PLN 141.40 | -1.12% | PLN 144.00 | PLN 144.00 | PLN 140.40 | 3.91K |
| 2026-07-13 | PLN 143.00 | +3.62% | PLN 138.80 | PLN 144.80 | PLN 138.80 | 7.29K |
| 2026-07-10 | PLN 138.00 | +2.22% | PLN 135.40 | PLN 139.00 | PLN 135.40 | 7.84K |
| 2026-07-09 | PLN 135.00 | +1.35% | PLN 134.80 | PLN 137.80 | PLN 133.40 | 15.93K |
| 2026-07-08 | PLN 133.20 | -0.89% | PLN 134.40 | PLN 136.00 | PLN 131.40 | 5.06K |
| 2026-07-07 | PLN 134.40 | -0.30% | PLN 133.80 | PLN 134.80 | PLN 132.40 | 2.19K |
| 2026-07-06 | PLN 134.80 | +0.15% | PLN 134.60 | PLN 135.00 | PLN 133.20 | 1.70K |
| 2026-07-03 | PLN 134.60 | +1.51% | PLN 132.00 | PLN 136.00 | PLN 131.40 | 8.46K |
| 2026-07-02 | PLN 132.60 | 0.00% | PLN 133.60 | PLN 133.80 | PLN 131.00 | 2.80K |
| 2026-07-01 | PLN 132.60 | +0.61% | PLN 131.40 | PLN 134.20 | PLN 128.40 | 2.40K |
| 2026-06-30 | PLN 131.80 | -2.37% | PLN 135.20 | PLN 136.00 | PLN 131.60 | 3.55K |
| 2026-06-29 | PLN 135.00 | -1.32% | PLN 136.40 | PLN 136.80 | PLN 134.00 | 5.15K |
| 2026-06-26 | PLN 136.80 | -1.44% | PLN 139.00 | PLN 139.60 | PLN 136.00 | 2.97K |
| 2026-06-25 | PLN 138.80 | +5.63% | PLN 132.00 | PLN 139.00 | PLN 131.40 | 10.17K |
| 2026-06-24 | PLN 131.40 | -0.30% | PLN 131.80 | PLN 133.40 | PLN 130.80 | 2.20K |
| 2026-06-23 | PLN 131.80 | -2.23% | PLN 134.00 | PLN 134.80 | PLN 131.20 | 2.43K |
| 2026-06-22 | PLN 134.80 | -0.15% | PLN 133.00 | PLN 135.00 | PLN 131.20 | 6.65K |
| 2026-06-19 | PLN 135.00 | +2.90% | PLN 130.80 | PLN 135.20 | PLN 130.80 | 13.10K |
| 2026-06-18 | PLN 131.20 | +0.15% | PLN 130.40 | PLN 132.00 | PLN 125.20 | 9.18K |
| 2026-06-17 | PLN 131.00 | -2.82% | PLN 133.20 | PLN 134.40 | PLN 130.60 | 9.49K |
| 2026-06-16 | PLN 134.80 | +1.20% | PLN 132.40 | PLN 135.60 | PLN 131.60 | 5.13K |
| 2026-06-15 | PLN 133.20 | -2.06% | PLN 136.00 | PLN 136.80 | PLN 133.20 | 6.69K |
| 2026-06-12 | PLN 136.00 | +0.29% | PLN 136.00 | PLN 137.60 | PLN 135.40 | 3.46K |
| 2026-06-11 | PLN 135.60 | -1.17% | PLN 136.00 | PLN 137.00 | PLN 135.40 | 3.84K |
| 2026-06-10 | PLN 137.20 | -4.32% | PLN 142.80 | PLN 142.80 | PLN 136.00 | 15.81K |
| 2026-06-09 | PLN 143.40 | -2.71% | PLN 142.60 | PLN 147.00 | PLN 138.20 | 33.75K |
| 2026-06-08 | PLN 147.40 | -0.14% | PLN 147.00 | PLN 147.40 | PLN 142.60 | 3.66K |
| 2026-06-05 | PLN 147.60 | +0.41% | PLN 149.40 | PLN 149.80 | PLN 145.20 | 4.42K |
| 2026-06-03 | PLN 147.00 | +4.26% | PLN 142.40 | PLN 152.40 | PLN 141.60 | 10.26K |
| 2026-06-02 | PLN 141.00 | +3.22% | PLN 136.40 | PLN 143.40 | PLN 135.40 | 8.43K |
| 2026-06-01 | PLN 136.60 | +1.64% | PLN 134.40 | PLN 137.60 | PLN 133.20 | 3.29K |
| 2026-05-29 | PLN 134.40 | -0.59% | PLN 136.80 | PLN 139.20 | PLN 134.40 | 4.01K |
| 2026-05-28 | PLN 135.20 | -0.15% | PLN 135.40 | PLN 135.80 | PLN 129.20 | 2.75K |