AB S.A.

Transaction in Own Shares • Oct 6, 2025

Zestawienie za okres 29/09/2025-03/10/2025

Lp	Walor	Kod PW	Gielda	Czas transakcji	Kis	Walut	Kurs	Ilość PW	Wartosc
1	ABPL	PLAB00000019	WWA	29.09.2025 11:11:24	K	PLN	97,900000000	5	489.50
2	ABPL	PLAB00000019	WWA	29.09.2025 11:27:56	K	PLN	97,900000000	2	195,80
3	ABPL	PLAB00000019	WWA	29.09.2025 11:28:06	K	PLN	97,900000000	5	489,50
4	ABPL	PLAB00000019	WWA	29.09.2025 11:30:59	K	PUN	97,900000000	2	195,80
5	ABPL	PLAB00000019	WWA	29.09.2025 11:41:39	K	PUN	98,300000000	48	4 718,40
6	ABPL	PLAB00000019	WWA	29.09.2025 11:45:19	K	PLN	98,400000000	16	1 574.40
7	ABPL	PLAB00000019	WWA	29.09.2025 11:47:45	K	PUN	98,400000000	22	2 164,80
8	ABPL	PLAB00000019	WWA	29.09.2025 12:08:41	K	PUN	98,200000000	299	29 361,80
9	ABPL	PLAB00000019	WWA	29.09.2025 12:11:42	K	PLN	98,0000000000	61	5 978,00
10	ABPL	PLAB00000019	WWA	29.09.2025 12:18:59	K	PUN	98,400000000	80	9 741,60
11	ABPL	PLAB00000019	WWA	29.09.2025 12:18:59	K	PLN	98,400000000	50	4 920,00
12	ABPL	PLAB00000019	WWA	29.09.2025 12:48:14	K	PUN	98,200000000	25	2 455,00
13	ABPL	PLAB00000019	WWA	29.09.2025 12:56:44	K	PLN	98,200000000	64	6 284,80
14	ABPL	PLAB00000019	WWA	29.09.2025 13:24:33	K	PLN	98,000000000	3	294,00
15	ABPL	PLAB00000019	WWA	29.09.2025 13:35:37	K	PLN	98,200000000	2	196.40
16	ABPL	PLAB00000019	WWA	29.09.2025 13:35:37	K	PLN	98,200000000	10	982,00
17	ABPL	PLAB00000019	WWA	29.09.2025 14:05:34	K	PLN	98,200000000	70	6 874,00
18	ABPL	PLAB00000019	WWA	29.09.2025 14:07:21	K	PLN	98,200000000	B	589,20
18	ABPL	PLAB000000019	WWA	29.09.2025 14:09:43	K	PLN	98,200000000	50	4 910,00
20	ABPL	PLAB00000019	WWA	29.09.2025 14:26:19	K	PLN	98,200000000	10	982,00
21	ABPL	PLAB000000019	WWA	29.09.2025 14:26:33	K	PLN	98,200000000	2	196,40
22	ABPL	PLAB00000019	WWA	29.09.2025 14:46:51	K	PLN	98,300000000	125	12 287,50
23	ABPL	PLAB00000019	WWA	29.09.2025 14:47:11	K	PUN	98,500000000	16	1 576,00

Lp	Walor	Kod PW	Gielda	Czas transakcji	Kla	Walut	Kurs	Ilosc PW	Wartosc
24	ABPL	PLAB00000019	WWA	29.09.2025 14:47:11	K	PUN	98,500000000	56	5 516,00
25	ABPL	PLAB00000019	WWA	29.09.2025 14:48:15	K	PUN	98,500000000	111	10 933,50
26	ABPL	PLAB00000019	WWA	29.09.2025 14:48:43	K	PUN	98,600000000	153	15 085,80
27	ABPL	PLAB00000019	WWA	29.09.2025 14:49:01	K	PUN	99.000000000	15	1 485.00
28	ABPL	PLAB00000019	WWA	29.09.2025 14:49:01	K	PUN	99,000000000	316	31 284,00
29	ABPL	PLAB00000019	WWA	29.09.2025 14:49:01	K	PUN	99,000000000	5	495,00
30	ABPL	PLAB000000019	WWA	29.09.2025 14:50:20	K	PUN	99,0000000000	124	12 276.00
31	ABPL	PLAB00000019	WWA	29.09.2025 15:32:10	K	PUN	99,200000000	43	4 265,60
32	ABPL	PLAB00000019	WWA	29.09.2025 15:33:34	K	PLN	99,2000000000	25	2 480,00
33	ABPL	PLAB00000019	WWA	29.09.2025 15:39:49	K	PUN	99,300000000	8	794,40
34	ABPL	PLAB00000019	WWA	29.09.2025 15:40:14	K	PLN	99,300000000	150	14 895,00
35	ABPL	PLAB00000019	WWA	29.09.2025 15:40:37	K	PUN	99,300000000	10	993,00
38	ABPL	PLAB00000019	WWA	29.09.2025 16:02:24	K	PUN	99,300000000	11	1 092,30
37	ABPL	PLAB00000019	WWA	29.09.2025 16:06:23	K	PUN	99,300000000	25	2 482.50
38	ABPL	PLAB00000019	WANA	29.09.2025 16:13:49	K	PUN	99,300000000	प	397,20
30	ABPL	PLAB000000019	VANA	29.09.2025 16:33:32	K	PUN	99,000000000	30	2 970,00
40	ABPL	PLAB00000019	WWA	29.09.2025 16:42:04	K	PUN	99,000000000	12	1 188.00
41	ABPL	PLAB00000019	WWA	29.09.2025 16:47:06	K	PUN	99,000000000	64	6 336,00
42	ABPL	PLAB00000019	WWA	29.09.2025 17:00:00	K	PLN	99,000000000	10	990,00
43	ABPL	PLAB00000019	WWA	29.09.2025 17:00:00	K	PLN	99,000000000	91	9 603,00
			PODSUMOWANIE / SREDNIA CENA WAŻONA				98,63741707	2 261	223 019,20

Lp	Walor	Kod PW	Gielda	Czas transakcji	KIS	Walut	Kurs	llość PW	Wartosc
1	ABPL	PLAB00000019	WWA	30.09.2025 09:39:44	K	PLN	99,200000000	89	8 828,80
2	ABPL	PLAB00000019	WWA	30.09.2025 09:45:04	K	PLN	98,700000000	35	3 454,50
3	ABPL	PLAB00000019	WWA	30.09.2025 09:51:25	K	PLN	98,70000000	82	8 093,40
4	ABPL	PLAB00000019	WWA	30.09.2025 10:07:55	K	PLN	98,70000000	20	1 974,00
5	ABPL	PLAB000000019	WWA	30.09.2025 10:08:40	K	PLN	98,700000000	12	1 184,40
6	ABPL	PLAB00000019	WWA	30.09.2025 10:13:13	K	PLN	98,70000000	1	98,70
7	ABPL	PLAB000000019	WWA	30.09.2025 10:22:19	K	PLN	98,700000000	28	2 763,60
8	ABPL	PLAB00000019	WWA	30.09.2025 10:22:19	K	PLN	98,70000000	29	2 862,30
9	ABPL	PLAB00000019	WWA	30.09.2025 10:54:47	K	PLN	99,0000000000	10	990,00
10	ABPL	PLAB000000019	WWA	30.09.2025 10:54:47	K	PLN	99,0000000000	80	7 920,00
11	ABPL	PLAB000000019	WWA	30.09.2025 11:08:13	K	PLN	99,0000000000	85	8 415,00
12	ABPL	PLAB000000019	WWA	30.09.2025 11:08:13	K	PLN	99,0000000000	78	7 722,00
13	ABPL	PLAB000000019	WWA	30.09.2025 11:36:40	K	PLN	99,0000000000	44	4 356,00
14	ABPL	PLAB000000019	WWA	30.09.2025 11:36:40	K	PLN	99,0000000000	84	8 316,00
15	ABPL	PLAB00000019	WWA	30.09.2025 11:49:49	K	PLN	98,9000000000	199	19 681,10
16	ABPL	PLAB00000019	WWA	30.09.2025 12:15:30	K	PLN	98,70000000	171	16 877,70
17	ABPL	PLAB00000019	WWA	30.09.2025 13:48:15	K	PLN	98,70000000	140	13 818,00
18	ABPL	PLAB00000019	WWA	30.09.2025 13:48:15	K	PLN	98,700000000	80	7 896,00
19	ABPL	PLAB000000019	WWA	30.09.2025 15:09:29	K	PLN	99,0000000000	258	25 542,00
20	ABPL	PLAB00000019	WWA	30.09.2025 15:23:08	K	PLN	99,0000000000	42	4 158,00
21	ABPL	PLAB00000019	WWA	30.09.2025 15:23:08	K	PLN	98,70000000	232	22 898,40
22	ABPL	PLAB00000019	WWA	30.09.2025 15:31:10	K	PLN	98,5000000000	9	886,50
23	ABPL	PLAB000000019	WWA	30.09.2025 15:31:11	K	PLN	98,500000000	6	591,00

Lp	Walor	Kod PW	Gielda	Czas transakcji	KIS	Wallut	Kurs	llość PW	Wartość
24	ABPL	PLAB00000019	WWA	30.09.2025 15:31:12		PLN	98,5000000000	17	1 674.50
25	ABPL	PLAB00000019	WWA	30.09.2025 15:31:13		PLN	98,5000000000	2	197.00
26	ABPL	PLAB00000019	WWA	30.09.2025 15:34:33		PLN	98.500000000	135	13 297.50
27	ABPL	PLAB00000019	WWA	30.09.2025 15:48:59	C	PLN	98,200000000	295	28 969,00
		PODSUMOWANIE / SREDNIA CENA WAŻONA		98.74741494	2 263	223 465.40

Lp	Walor	Kod PW	Gierda	Czas transakcji	ારો દ	Walut	Kurs	llość PW	Wartość
1	ABPL	PLAB00000019	WWA	01.10.2025 09:53:26	K	PLN	97,000000000	55	5 335,00
2	ABPL	PLAB00000019	WWA	01.10.2025 09:53:26	K	PLN	97,0000000000	2	194,00
3	ABPL	PLAB00000019	WWA	01.10.2025 10:03:51	K	PLN	97,100000000	200	19 420,00
4	ABPL	PLAB00000019	WWA	01.10.2025 10:44:17	K	PLN	97,5000000000	1	97,50
5	ABPL	PLAB000000019	WWA	01.10.2025 10:50:28	K	PLN	97,5000000000	ക്ക	9 360.00
6	ABPL	PLAB00000019	WWA	01.10.2025 11:19:00	K	PLN	96,70000000	21	2 610,90
7	ABPL	PLAB00000019	WWA	01.10.2025 11:35:59	K	PLN	97,200000000	64	6 220,80
8	ABPL	PLAB00000019	WWA	01.10.2025 12:00:20	K	PLN	97,700000000	25	2 442,50
9	ABPL	PLAB00000019	WWA	01.10.2025 12:00:20	K	PLN	97,70000000	8	781,60
10	ABPL	PLAB00000019	WWA	01.10.2025 12:00:41	K	PLN	97,0000000000	195	18 915,00
11	ABPL	PLAB00000019	WWA	01.10.2025 12:01:42	K	PLN	97,000000000	200	19 400,00
12	ABPL	PLAB00000019	WWA	01.10.2025 12:03:33	K	PLN	97,0000000000	200	19 400,00
13	ABPL	PLAB00000019	WWA	01.10.2025 13:02:17	K	PLN	97,0000000000	200	19 400,00
14	ABPL	PLAB00000019	WWA	01.10.2025 13:04:47	K	PLN	97,000000000	197	19 109,00
15	ABPL	PLAB00000019	WWA	01.10.2025 14:38:45	K	PLN	97,0000000000	3	291,00
16	ABPL	PLAB00000019	WWA	01.10.2025 14:48:59	K	PLN	97,0000000000	200	19 400,00
17	ABPL	PLAB00000019	WWA	01.10.2025 14:49:25	K	PLN	97,000000000	152	14 744,00
18	ABPL	PLAB00000019	WWA	01.10.2025 14:50:49	K	PLN	97,0000000000	48	4 656,00
19	ABPL	PLAB00000019	WWA	01.10.2025 14:53:15	K	PLN	97,0000000000	76	7 372,00
20	ABPL	PLAB00000019	WWA	01.10.2025 15:27:41	K	PLN	96,700000000	123	11 894,10
21	ABPL	PLAB00000019	WWA	01.10.2025 15:27:41	K	PLN	96,6000000000	200	19 320,00
			PODSUMOWANIE / SREDNIA CENA WAŻONA				96,99093310	2272	220 363,40

Lp	Walor	Kod PW	Gielda	Czas transakcji	ારો ટે	Walut	Kurs	llość PW	Wartosc
1	ABPL	PLAB00000019	WWA	02.10.2025 09:23:49	K	PLN	98,700000000	8	789,60
2	ABPL	PLAB000000019	WWA	02.10.2025 09:25:32	K	PLN	98,700000000	25	2 467,50
3	ABPL	PLAB00000019	WWA	02.10.2025 09:25:46	K	PLN	98,700000000	1	98,70
4	ABPL	PLAB00000019	WWA	02.10.2025 09:28:36	K	PLN	98,700000000	2	197,40
5	ABPL	PLAB00000019	WWA	02.10.2025 09:30:22	K	PLN	98,700000000	1	98,70
6	ABPL	PLAB00000019	WWA	02.10.2025 09:30:47	K	PLN	98,700000000	45	4 441,50
7	ABPL	PLAB00000019	WWA	02.10.2025 09:33:36	K	PLN	98,100000000	114	11 183,40
8	ABPL	PLAB00000019	WWA	02.10.2025 09:40:23	K	PLN	98,10000000	36	3 531,60
9	ABPL	PLAB00000019	WWA	02.10.2025 09:57:13	K	PLN	98,0000000000	81	7 938,00
10	ABPL	PLAB00000019	WWA	02.10.2025 11:10:20	K	PLN	98,400000000	425	41 820,00
11	ABPL	PLAB00000019	WWA	02.10.2025 11:29:10	K	PLN	98,0000000000	ea	6 762,00
12	ABPL	PLAB00000019	WWA	02.10.2025 11:29:10	K	PLN	98,000000000	10	980,00
13	ABPL	PLAB00000019	WWA	02.10.2025 11:29:10	K	PLN	98,000000000	218	21 364,00
14	ABPL	PLAB00000019	WWA	02.10.2025 11:49:20	K	PLN	98,000000000	72	7 056,00
15	ABPL	PLAB00000019	WWA	02.10.2025 13:04:56	K	PLN	98,000000000	24	2 352,00
16	ABPL	PLAB00000019	WWA	02.10.2025 13:04:56	K	PLN	98,000000000	র্ব	392,00
17	ABPL	PLAB00000019	WWA	02.10.2025 13:04:56	K	PLN	98,000000000	ರಿಕಾ	9 702,00
18	ABPL	PLAB000000019	WWA	02.10.2025 13:04:56	K	PLN	98,000000000	73	7 154,00
19	ABPL	PLAB00000019	WWA	02.10.2025 14:44:40	K	PLN	98,800000000	121	11 954,80
20	ABPL	PLAB00000019	WWA	02.10.2025 14:44:40	K	PLN	98,800000000	126	12 448,80
21	ABPL	PLAB00000019	WWA	02.10.2025 14:44:40	K	PLN	98,8000000000	28	2 766,40
22	ABPL	PLAB00000019	WWA	02.10.2025 14:44:40	K	PLN	98,800000000	15	1 482,00
23	ABPL	PLAB00000019	WWA	02.10.2025 14:44:40	K	PLN	98,8000000000	3	296,40

Lp	Walor	Kod PW	Gierda	Czas transakcji	ારો નિર્દ	Walut	Kurs	llość PW	Wartosc
24	ABPL	PLAB00000019	WWA	02.10.2025 14:55:41	K	PLN	99,0000000000	5	495.00
25	ABPL	PLAB00000019	WWA	02.10.2025 14:55:41	K	PLN	99,00000000000	15	1 485,00
26	ABPL	PLAB00000019	WWA	02.10.2025 14:55:41	K	PLN	99,0000000000	130	12 870,00
27	ABPL	PLAB00000019	WWA	02.10.2025 14:55:41	K	PLN	99,0000000000	14	1 386,00
28	ABPL	PLAB000000019	WWA	02.10.2025 14:55:41	K	PLN	99,00000000000	30	2 970,00
29	ABPL	PLAB00000019	WWA	02.10.2025 14:55:41	K	PLN	99,0000000000	14	1 386,00
30	ABPL	PLAB00000019	WWA	02.10.2025 14:55:41	K	PLN	99,0000000000	14	1 386,00
31	ABPL	PLAB00000019	WWA	02.10.2025 14:55:41	K	PLN	99,00000000000	1	00,666
32	ABPL	PLAB00000019	WWA	02.10.2025 15:38:09	K	PLN	99,0000000000	13	1 287,00
33	ABPL	PLAB00000019	WWA	02.10.2025 15:38:09	K	PLN	99,00000000000	46	4 554,00
34	ABPL	PLAB00000019	WWA	02.10.2025 16:28:20	K	PLN	98,700000000	38	3 750,60
રૂક	ABPL	PLAB00000019	WWA	02.10.2025 16:32:01	K	PLN	99,00000000000	ਦਰੇ	5 841,00
36	ABPL	PLAB000000019	WWA	02.10.2025 16:37:58	K	PLN	99,300000000	13	1 290,90
37	ABPL	PLAB00000019	WWA	02.10.2025 16:37:58	K	PLN	99,3000000000	5	496,50
38	ABPL	PLAB000000019	WWA	02.10.2025 16:39:49	K	PLN	99,3000000000	1	99,30
39	ABPL	PLAB00000019	WWA	02.10.2025 16:42:16	K	PLN	99,3000000000	8	794,40
40	ABPL	PLAB00000019	WWA	02.10.2025 16:42:54	K	PLN	99,300000000	31	3 078,30
41	ABPL	PLAB00000019	WWA	02.10.2025 16:46:17	K	PLN	99,400000000	154	15 307,60
42	ABPL	PLAB00000019	WWA	02.10.2025 16:48:18	K	PLN	99,400000000	46	4 572,40
43	ABPL	PLAB00000019	WWA	02.10.2025 16:48:18	K	PLN	99,400000000	45	4 473,00
			PODSUMOWANIE / SREDNIA CENA WAŻONA		2 282 98,55337423 224 898,80

Lp	Walor	Kod PW	Gielda	Czas transakcji	KIS	Walut	Kurs	Ilość PW	Wartosc
1	ABPL	PLAB00000019	WWA	03.10.2025 10:01:43	K	PLN	99,6000000000	8	796,80
2	ABPL	PLAB00000019	WWA	03.10.2025 10:03:33	K	PLN	99,6000000000	11	1 095,60
3	ABPL	PLAB00000019	WWA	03.10.2025 10:04:48	K	PLN	99,6000000000	12	1 195,20
র্যা	ABPL	PLAB00000019	WWA	03.10.2025 10:06:04	K	PLN	99,600000000	1	697,20
5	ABPL	PLAB00000019	WWA	03.10.2025 10:08:11	K	PLN	100,000000000	34	3 400,00
6	ABPL	PLAB00000019	WWA	03.10.2025 10:08:11	K	PLN	100,000000000	30	3 000,00
7	ABPL	PLAB00000019	WWA	03.10.2025 10:15:13	K	PLN	100,000000000	36	3 600,00
8	ABPL	PLAB00000019	WWA	03.10.2025 10:17:01	K	PLN	99,6000000000	100	9 960,00
9	ABPL	PLAB00000019	WWA	03.10.2025 10:19:29	K	PLN	99,6000000000	6	597,60
10	ABPL	PLAB000000019	WWA	03.10.2025 10:19:37	K	PLN	99,6000000000	45	4 482,00
11	ABPL	PLAB00000019	WWA	03.10.2025 10:39:51	K	PLN	99,6000000000	1	99,60
12	ABPL	PLAB00000019	WWA	03.10.2025 10:46:29	K	PLN	99,6000000000	80	7 968,00
13	ABPL	PLAB00000019	WWA	03.10.2025 10:50:22	K	PLN	100,000000000	92	9 200,00
14	ABPL	PLAB00000019	WWA	03.10.2025 10:50:22	K	PLN	100,000000000	70	7 000,00
15	ABPL	PLAB000000019	WWA	03.10.2025 11:10:37	K	PLN	100,000000000	98	9 800,00
16	ABPL	PLAB00000019	WWA	03.10.2025 11:24:08	K	PLN	99,8000000000	235	23 453,00
17	ABPL	PLAB00000019	WWA	03.10.2025 11:27:52	K	PLN	99,6000000000	67	6 673,20
18	ABPL	PLAB00000019	WWA	03.10.2025 11:44:15	K	PLN	99,6000000000	133	13 246,80
19	ABPL	PLAB00000019	WWA	03.10.2025 11:44:15	K	PLN	99,6000000000	225	22 410,00
20	ABPL	PLAB000000019	WWA	03.10.2025 11:55:33	K	PLN	99,5000000000	150	14 925,00
21	ABPL	PLAB00000019	WWA	03.10.2025 13:03:45	K	PLN	99,600000000	250	24 900,00
22	ABPL	PLAB00000019	WWA	03.10.2025 13:09:03	K	PLN	99,60000000000	200	19 920,00
23	ABPL	PLAB00000019	WWA	03.10.2025 13:29:24	K	PLN	99,400000000	5	497,00

Lp	Walor	Kod PW	Gielda	Czas transakcji	KIS	Wallit	Kurs	llość PW	Wartosc
24	ABPL	PLAB00000019	WWA	03.10.2025 13:29:27	K	PLN	99,400000000	10	994,00
25	ABPL	PLAB00000019	WWA	03.10.2025 13:29:45	K	PLN	99,4000000000	10	994,00
26	ABPL	PLAB00000019	WWA	03.10.2025 13:33:19	K	PLN	99,400000000	18	1 789,20
27	ABPL	PLAB00000019	WWA	03.10.2025 13:33:27	K	PLN	99,400000000	20	1 988,00
28	ABPL	PLAB00000019	WWA	03.10.2025 13:33:28	K	PLN	99,400000000	20	1 988,00
29	ABPL	PLAB00000019	WWA	03.10.2025 13:33:30	K	PLN	99,4000000000	20	1 988,00
30	ABPL	PLAB00000019	WAAA	03.10.2025 13:33:33	K	PLN	99,400000000	20	1 988,00
31	ABPL	PLAB00000019	WWA	03.10.2025 13:48:13	K	PLN	99,400000000	44	4 373,60
32	ABPL	PLAB00000019	WWA	03.10.2025 13:58:47	K	PLN	98,9000000000	213	21 065,70
PODSUMOWANIE / SREDNIA CENA WAZONA								2 270	226 085,50