AB S.A. (WSE:ABE)
Poland · Delayed Price · Currency is PLN 128.20
+2.20 (1.75%)
May 4, 2026, 5:00 PM CET
AB S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 125.40 | 127.00 | 123.20 | 126.00 | 126.00 | 0.64% | 4,515 |
| Apr 29, 2026 | 123.20 | 125.80 | 123.00 | 125.20 | 125.20 | 1.62% | 11,107 |
| 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 |