AB S.A. (WSE:ABE)
Poland
· Delayed Price · Currency is PLN 125.40
+2.20 (1.79%)
Apr 29, 2026, 10:45 AM CET
AB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 122.60 | 123.80 | 122.00 | 123.20 | 123.20 | -0.48% | 2,191 |
| Apr 27, 2026 | 124.80 | 125.00 | 122.80 | 123.80 | 123.80 | -0.80% | 2,618 |
| Apr 24, 2026 | 123.60 | 126.00 | 123.60 | 124.80 | 124.80 | 1.30% | 10,404 |
| Apr 23, 2026 | 122.80 | 123.40 | 121.20 | 123.20 | 123.20 | 0.33% | 37,852 |
| Apr 22, 2026 | 120.80 | 123.40 | 119.20 | 122.80 | 122.80 | 2.50% | 9,470 |
| Apr 21, 2026 | 121.60 | 121.60 | 119.80 | 119.80 | 119.80 | -1.32% | 16,550 |
| Apr 20, 2026 | 120.40 | 122.00 | 119.00 | 121.40 | 121.40 | 1.17% | 10,047 |
| Apr 17, 2026 | 121.20 | 121.40 | 119.00 | 120.00 | 120.00 | -0.99% | 16,601 |
| Apr 16, 2026 | 120.00 | 121.20 | 118.80 | 121.20 | 121.20 | 0.17% | 5,899 |
| Apr 15, 2026 | 121.20 | 121.80 | 119.20 | 121.00 | 121.00 | - | 5,294 |
| Apr 14, 2026 | 121.40 | 121.80 | 119.00 | 121.00 | 121.00 | 0.50% | 6,005 |
| Apr 13, 2026 | 120.20 | 122.00 | 119.40 | 120.40 | 120.40 | -2.43% | 8,169 |
| Apr 10, 2026 | 119.00 | 123.40 | 112.00 | 123.40 | 123.40 | 3.52% | 14,115 |
| Apr 9, 2026 | 119.00 | 120.20 | 117.40 | 119.20 | 119.20 | -4.79% | 7,563 |
| Apr 8, 2026 | 124.60 | 127.60 | 123.40 | 125.20 | 118.58 | 2.62% | 24,652 |
| Apr 7, 2026 | 122.60 | 125.00 | 121.00 | 122.00 | 115.55 | 0.66% | 21,357 |
| Apr 2, 2026 | 122.00 | 123.00 | 120.00 | 121.20 | 114.79 | -1.46% | 6,750 |
| Apr 1, 2026 | 121.20 | 125.00 | 121.20 | 123.00 | 116.50 | 1.99% | 18,605 |
| Mar 31, 2026 | 118.80 | 122.40 | 118.60 | 120.60 | 114.22 | 1.52% | 3,920 |
| Mar 30, 2026 | 118.80 | 119.80 | 117.60 | 118.80 | 112.52 | - | 13,361 |
| Mar 27, 2026 | 120.00 | 120.00 | 117.80 | 118.80 | 112.52 | -0.83% | 13,833 |
| Mar 26, 2026 | 123.00 | 123.00 | 119.20 | 119.80 | 113.47 | -3.07% | 8,591 |
| Mar 25, 2026 | 125.20 | 126.20 | 123.00 | 123.60 | 117.07 | -1.12% | 11,907 |
| Mar 24, 2026 | 126.60 | 126.60 | 124.40 | 125.00 | 118.39 | -1.42% | 4,061 |
| Mar 23, 2026 | 125.40 | 127.20 | 120.80 | 126.80 | 120.10 | -0.16% | 8,131 |
| Mar 20, 2026 | 127.00 | 128.80 | 124.40 | 127.00 | 120.29 | 0.63% | 6,494 |
| Mar 19, 2026 | 128.40 | 129.00 | 125.00 | 126.20 | 119.53 | -0.94% | 11,534 |
| Mar 18, 2026 | 129.60 | 133.00 | 126.80 | 127.40 | 120.66 | -1.09% | 5,248 |
| Mar 17, 2026 | 128.40 | 128.80 | 126.40 | 128.80 | 121.99 | 1.42% | 5,244 |
| Mar 16, 2026 | 124.40 | 127.80 | 123.20 | 127.00 | 120.29 | 0.63% | 3,979 |
| Mar 13, 2026 | 126.60 | 128.00 | 124.80 | 126.20 | 119.53 | -0.47% | 2,162 |
| Mar 12, 2026 | 127.80 | 129.00 | 126.00 | 126.80 | 120.10 | -1.55% | 4,298 |
| Mar 11, 2026 | 128.40 | 130.40 | 127.00 | 128.80 | 121.99 | -0.16% | 15,024 |
| Mar 10, 2026 | 129.20 | 131.00 | 127.20 | 129.00 | 122.18 | 1.57% | 5,628 |
| Mar 9, 2026 | 127.40 | 127.40 | 124.20 | 127.00 | 120.29 | -0.47% | 6,285 |
| Mar 6, 2026 | 133.80 | 133.80 | 127.00 | 127.60 | 120.85 | -3.33% | 7,241 |
| Mar 5, 2026 | 133.20 | 134.00 | 131.40 | 132.00 | 125.02 | -0.75% | 9,540 |
| Mar 4, 2026 | 132.00 | 137.40 | 132.00 | 133.00 | 125.97 | 0.91% | 11,777 |
| Mar 3, 2026 | 138.20 | 138.20 | 130.80 | 131.80 | 124.83 | -4.77% | 8,970 |
| Mar 2, 2026 | 135.40 | 142.40 | 134.20 | 138.40 | 131.08 | 2.22% | 16,939 |
| Feb 27, 2026 | 134.60 | 136.00 | 134.00 | 135.40 | 128.24 | 2.58% | 7,048 |
| Feb 26, 2026 | 129.00 | 132.00 | 127.00 | 132.00 | 125.02 | 6.80% | 38,324 |
| Feb 25, 2026 | 125.00 | 125.20 | 122.60 | 123.60 | 117.07 | -0.96% | 1,841 |
| Feb 24, 2026 | 124.40 | 124.80 | 123.20 | 124.80 | 118.20 | 0.81% | 2,807 |
| Feb 23, 2026 | 119.20 | 124.20 | 119.20 | 123.80 | 117.25 | 3.17% | 5,068 |
| Feb 20, 2026 | 122.60 | 123.00 | 119.00 | 120.00 | 113.66 | -1.80% | 7,671 |
| Feb 19, 2026 | 122.60 | 124.20 | 121.40 | 122.20 | 115.74 | -0.81% | 3,971 |
| Feb 18, 2026 | 120.20 | 123.60 | 120.20 | 123.20 | 116.69 | 3.53% | 6,288 |
| Feb 17, 2026 | 118.20 | 119.00 | 116.00 | 119.00 | 112.71 | 0.68% | 2,493 |
| Feb 16, 2026 | 117.40 | 118.20 | 114.60 | 118.20 | 111.95 | 0.51% | 5,443 |
| Feb 13, 2026 | 116.40 | 117.80 | 113.20 | 117.60 | 111.38 | -0.34% | 20,632 |
| Feb 12, 2026 | 126.00 | 127.00 | 114.00 | 118.00 | 111.76 | -6.35% | 12,239 |
| Feb 11, 2026 | 128.20 | 129.20 | 124.00 | 126.00 | 119.34 | - | 3,386 |
| Feb 10, 2026 | 127.60 | 129.00 | 126.00 | 126.00 | 119.34 | -2.48% | 1,552 |
| Feb 9, 2026 | 127.60 | 129.20 | 125.60 | 129.20 | 122.37 | 1.57% | 4,658 |
| Feb 6, 2026 | 124.00 | 127.80 | 122.00 | 127.20 | 120.48 | 2.75% | 3,255 |
| Feb 5, 2026 | 128.20 | 129.40 | 122.40 | 123.80 | 117.25 | -4.03% | 4,961 |
| Feb 4, 2026 | 127.00 | 129.60 | 125.60 | 129.00 | 122.18 | 2.87% | 9,901 |
| Feb 3, 2026 | 125.60 | 126.40 | 124.20 | 125.40 | 118.77 | 1.13% | 3,134 |
| Feb 2, 2026 | 119.60 | 125.20 | 118.00 | 124.00 | 117.44 | 4.20% | 4,693 |
| Jan 30, 2026 | 118.20 | 119.20 | 116.80 | 119.00 | 112.71 | 0.68% | 12,649 |
| Jan 29, 2026 | 118.00 | 119.60 | 116.80 | 118.20 | 111.95 | 0.17% | 5,014 |
| Jan 28, 2026 | 117.20 | 118.00 | 114.20 | 118.00 | 111.76 | 0.34% | 5,338 |
| Jan 27, 2026 | 117.20 | 119.60 | 117.20 | 117.60 | 111.38 | 0.34% | 1,601 |
| Jan 26, 2026 | 119.40 | 120.80 | 117.20 | 117.20 | 111.00 | -1.84% | 2,091 |
| Jan 23, 2026 | 119.20 | 120.80 | 119.20 | 119.40 | 113.09 | 0.17% | 2,406 |
| Jan 22, 2026 | 118.00 | 119.80 | 117.20 | 119.20 | 112.90 | 0.68% | 4,326 |
| Jan 21, 2026 | 119.20 | 121.00 | 116.40 | 118.40 | 112.14 | -0.50% | 3,095 |
| Jan 20, 2026 | 120.00 | 121.00 | 116.40 | 119.00 | 112.71 | -1.65% | 2,104 |
| Jan 19, 2026 | 122.00 | 122.00 | 120.80 | 121.00 | 114.60 | -0.82% | 994 |
| Jan 16, 2026 | 118.00 | 122.00 | 118.00 | 122.00 | 115.55 | 3.39% | 6,118 |
| Jan 15, 2026 | 120.20 | 120.20 | 115.40 | 118.00 | 111.76 | -1.50% | 6,146 |
| Jan 14, 2026 | 128.00 | 128.00 | 115.40 | 119.80 | 113.47 | 0.67% | 18,043 |
| Jan 13, 2026 | 119.60 | 120.80 | 117.80 | 119.00 | 112.71 | - | 5,083 |
| Jan 12, 2026 | 119.80 | 121.00 | 117.20 | 119.00 | 112.71 | - | 52,885 |
| Jan 9, 2026 | 118.20 | 119.00 | 117.00 | 119.00 | 112.71 | 0.68% | 5,797 |
| Jan 8, 2026 | 117.60 | 118.20 | 115.20 | 118.20 | 111.95 | -0.17% | 13,187 |
| Jan 7, 2026 | 113.00 | 118.40 | 112.80 | 118.40 | 112.14 | 4.78% | 12,237 |
| Jan 5, 2026 | 110.00 | 114.00 | 109.80 | 113.00 | 107.03 | 2.73% | 9,304 |
| Jan 2, 2026 | 109.40 | 110.00 | 108.20 | 110.00 | 104.18 | 2.04% | 9,954 |
| Dec 30, 2025 | 107.20 | 108.00 | 106.20 | 107.80 | 102.10 | 1.70% | 34,775 |
| Dec 29, 2025 | 107.40 | 108.00 | 106.00 | 106.00 | 100.40 | -0.19% | 3,051 |
| Dec 23, 2025 | 106.00 | 108.00 | 105.60 | 106.20 | 100.59 | 0.19% | 4,053 |
| Dec 22, 2025 | 105.60 | 106.00 | 105.00 | 106.00 | 100.40 | 0.38% | 5,820 |
| Dec 19, 2025 | 105.00 | 105.80 | 100.80 | 105.60 | 100.02 | 0.57% | 14,630 |
| Dec 18, 2025 | 105.00 | 105.00 | 102.20 | 105.00 | 99.45 | - | 6,353 |
| Dec 17, 2025 | 104.80 | 105.00 | 104.00 | 105.00 | 99.45 | 0.19% | 3,313 |
| Dec 16, 2025 | 103.60 | 105.00 | 103.00 | 104.80 | 99.26 | 0.96% | 95,290 |
| Dec 15, 2025 | 103.00 | 103.80 | 100.20 | 103.80 | 98.31 | 0.19% | 104,236 |
| Dec 12, 2025 | 100.00 | 103.60 | 99.80 | 103.60 | 98.12 | 2.98% | 12,818 |
| Dec 11, 2025 | 97.70 | 100.60 | 97.30 | 100.60 | 95.28 | 3.07% | 7,770 |
| Dec 10, 2025 | 97.70 | 98.00 | 97.10 | 97.60 | 92.44 | 0.10% | 2,885 |
| Dec 9, 2025 | 97.40 | 97.50 | 96.10 | 97.50 | 92.35 | 0.31% | 3,025 |
| Dec 8, 2025 | 97.30 | 97.40 | 96.10 | 97.20 | 92.06 | 0.10% | 2,677 |
| Dec 5, 2025 | 97.00 | 97.40 | 96.70 | 97.10 | 91.97 | 0.21% | 6,627 |
| Dec 4, 2025 | 97.30 | 97.30 | 96.30 | 96.90 | 91.78 | - | 49,302 |
| Dec 3, 2025 | 95.60 | 97.20 | 95.50 | 96.90 | 91.78 | - | 1,339 |
| Dec 2, 2025 | 97.80 | 97.80 | 95.20 | 96.90 | 91.78 | -0.41% | 3,527 |
| Dec 1, 2025 | 96.40 | 98.00 | 96.00 | 97.30 | 92.16 | 1.46% | 9,000 |
| Nov 28, 2025 | 95.50 | 96.50 | 94.20 | 95.90 | 90.83 | -0.10% | 3,089 |