Asseco Business Solutions S.A. historical data
| 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 |
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.