Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	58.400	58.600	58.000	58.200	53.815	2,961
2024-08-19	57.800	58.600	57.200	58.000	53.630	2,978
2024-08-16	57.600	57.600	57.000	57.400	53.076	731
2024-08-14	57.400	57.600	56.400	57.200	52.891	745
2024-08-13	55.200	57.800	55.200	56.600	52.336	4,140
2024-08-12	55.000	55.200	54.600	55.200	51.041	2,494
2024-08-09	55.000	55.200	53.800	55.000	50.856	853
2024-08-08	54.800	55.000	53.800	55.000	50.856	7,946
2024-08-07	53.600	55.000	53.600	55.000	50.856	3,534
2024-08-06	53.000	54.400	51.400	53.200	49.192	2,095
2024-08-05	54.000	54.200	48.600	51.400	47.528	8,413
2024-08-02	55.000	55.000	54.000	54.000	49.932	6,479
2024-08-01	55.000	55.000	54.200	54.200	50.117	3,725
2024-07-31	54.800	55.000	54.000	55.000	50.856	569
2024-07-30	54.200	54.800	54.000	54.600	50.486	528
2024-07-29	54.600	55.000	53.400	54.400	50.302	643
2024-07-26	53.200	55.000	53.200	54.400	50.302	1,119
2024-07-25	54.400	55.000	52.600	53.000	49.007	1,696
2024-07-24	53.200	55.000	53.200	54.400	50.302	1,035
2024-07-23	54.800	54.800	52.000	53.200	49.192	6,127
2024-07-22	55.000	57.000	53.600	54.400	50.302	5,831
2024-07-19	57.600	57.600	54.400	56.800	52.521	3,679
2024-07-18	57.800	58.000	57.000	57.000	52.706	749
2024-07-17	58.200	59.400	57.800	57.800	53.445	2,219
2024-07-16	60.000	60.200	58.000	58.200	53.815	1,276
2024-07-15	59.400	59.600	59.000	59.000	54.555	661
2024-07-12	59.600	59.600	58.800	59.400	54.925	471
2024-07-11	59.800	59.800	58.600	59.400	54.925	834
2024-07-10	60.000	60.000	59.200	59.800	55.295	501
2024-07-09	60.000	60.000	59.400	60.000	55.480	972
2024-07-08	60.000	60.400	59.600	59.800	55.295	759
2024-07-05	60.400	60.400	59.000	60.000	55.480	2,324
2024-07-04	62.400	62.800	58.400	60.200	55.665	2,286
2024-07-03	62.400	63.600	62.400	63.200	56.034	3,609
2024-07-02	64.800	65.000	62.200	62.200	55.148	2,481
2024-07-01	64.400	64.800	64.000	64.600	57.276	8,596
2024-06-28	64.000	64.800	63.400	64.400	57.098	1,190
2024-06-27	62.000	63.600	62.000	63.600	56.389	15,915
2024-06-26	62.400	62.400	62.000	62.400	55.325	724
2024-06-25	62.000	62.200	61.000	62.200	55.148	2,091
2024-06-24	61.800	62.000	60.600	61.600	54.616	934
2024-06-21	60.800	61.800	60.000	61.800	54.793	4,210
2024-06-20	60.200	60.200	59.200	60.200	53.375	1,085
2024-06-19	59.200	60.000	59.000	59.200	52.488	741
2024-06-18	59.400	59.400	58.600	58.800	52.133	339
2024-06-17	55.200	59.600	55.200	59.200	52.488	779
2024-06-14	57.600	58.600	55.200	56.000	49.651	1,605
2024-06-13	59.400	59.400	57.400	57.400	50.892	755
2024-06-12	58.000	59.400	56.800	59.400	52.665	1,987
2024-06-11	59.000	59.000	58.000	58.000	51.424	1,677
2024-06-10	59.000	59.200	58.000	59.200	52.488	818
2024-06-07	59.200	59.200	58.200	59.000	52.311	439
2024-06-06	59.200	59.200	58.000	59.200	52.488	653
2024-06-05	60.000	60.000	58.000	59.200	52.488	954
2024-06-04	58.000	60.600	57.000	60.000	53.197	3,140
2024-06-03	59.000	59.800	56.600	58.600	51.956	1,635
2024-05-31	58.600	59.600	58.600	59.600	52.843	735
2024-05-29	59.600	59.600	58.400	58.600	51.956	831
2024-05-28	59.600	59.600	59.000	59.600	52.843	690
2024-05-27	59.000	59.800	58.800	59.400	52.665	956

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	3.7500 PLN
2025-05-21	3.3000 PLN
2024-07-04	2.6000 PLN
2023-06-07	2.3000 PLN
2022-06-09	2.1200 PLN
2021-06-17	2.0000 PLN
2020-05-18	1.8000 PLN
2019-05-30	1.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.