Asseco Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 60.200 | 60.400 | 58.600 | 59.000 | 52.311 | 843 |
| 2024-05-23 | 59.800 | 60.400 | 59.600 | 60.400 | 53.552 | 1,766 |
| 2024-05-22 | 60.400 | 60.400 | 59.600 | 60.000 | 53.197 | 308 |
| 2024-05-21 | 60.600 | 60.600 | 58.600 | 60.400 | 53.552 | 841 |
| 2024-05-20 | 60.000 | 60.800 | 59.000 | 60.600 | 53.729 | 1,441 |
| 2024-05-17 | 60.000 | 60.600 | 59.600 | 60.000 | 53.197 | 2,022 |
| 2024-05-16 | 59.400 | 59.800 | 58.200 | 59.600 | 52.843 | 1,255 |
| 2024-05-15 | 59.000 | 59.400 | 58.200 | 59.400 | 52.665 | 723 |
| 2024-05-14 | 59.000 | 59.000 | 58.400 | 59.000 | 52.311 | 709 |
| 2024-05-13 | 58.600 | 59.200 | 58.000 | 59.000 | 52.311 | 2,009 |
| 2024-05-10 | 58.800 | 59.800 | 58.200 | 58.800 | 52.133 | 4,074 |
| 2024-05-09 | 61.000 | 61.000 | 58.200 | 60.800 | 53.907 | 674 |
| 2024-05-08 | 60.000 | 61.400 | 59.400 | 61.000 | 54.084 | 1,412 |
| 2024-05-07 | 60.000 | 60.000 | 58.200 | 59.800 | 53.020 | 5,896 |
| 2024-05-06 | 62.200 | 62.200 | 60.600 | 60.800 | 53.907 | 1,682 |
| 2024-05-02 | 62.000 | 62.000 | 60.600 | 62.000 | 54.971 | 560 |
| 2024-04-30 | 62.200 | 62.200 | 60.000 | 62.000 | 54.971 | 870 |
| 2024-04-29 | 60.600 | 62.200 | 60.200 | 61.000 | 54.084 | 554 |
| 2024-04-26 | 61.600 | 61.600 | 59.000 | 60.400 | 53.552 | 898 |
| 2024-04-25 | 62.000 | 62.000 | 60.600 | 62.000 | 54.971 | 373 |
| 2024-04-24 | 60.800 | 62.200 | 60.000 | 62.200 | 55.148 | 1,526 |
| 2024-04-23 | 58.200 | 60.000 | 58.000 | 60.000 | 53.197 | 1,616 |
| 2024-04-22 | 58.600 | 59.000 | 57.600 | 58.000 | 51.424 | 1,055 |
| 2024-04-19 | 60.600 | 62.000 | 58.600 | 59.000 | 52.311 | 1,362 |
| 2024-04-18 | 61.000 | 61.000 | 59.000 | 59.200 | 52.488 | 1,197 |
| 2024-04-17 | 59.800 | 62.000 | 59.000 | 61.000 | 54.084 | 5,463 |
| 2024-04-16 | 62.600 | 62.600 | 58.600 | 62.000 | 54.971 | 2,669 |
| 2024-04-15 | 62.000 | 63.600 | 62.000 | 62.600 | 55.502 | 1,417 |
| 2024-04-12 | 61.800 | 62.000 | 61.600 | 62.000 | 54.971 | 1,336 |
| 2024-04-11 | 61.600 | 62.000 | 60.200 | 61.600 | 54.616 | 1,074 |
| 2024-04-10 | 60.000 | 64.000 | 60.000 | 62.000 | 54.971 | 93,642 |
| 2024-04-09 | 60.000 | 61.000 | 58.800 | 60.000 | 53.197 | 201,944 |
| 2024-04-08 | 58.000 | 60.200 | 57.800 | 60.000 | 53.197 | 8,186 |
| 2024-04-05 | 58.400 | 58.600 | 57.200 | 57.800 | 51.247 | 2,479 |
| 2024-04-04 | 57.800 | 58.200 | 57.800 | 58.200 | 51.601 | 6,827 |
| 2024-04-03 | 56.400 | 57.800 | 56.400 | 57.800 | 51.247 | 11,355 |
| 2024-04-02 | 54.000 | 56.400 | 53.600 | 56.400 | 50.005 | 16,815 |
| 2024-03-28 | 51.800 | 53.800 | 51.800 | 53.600 | 47.523 | 12,179 |
| 2024-03-27 | 52.000 | 52.000 | 51.600 | 51.800 | 45.927 | 726 |
| 2024-03-26 | 52.000 | 52.000 | 51.600 | 51.800 | 45.927 | 2,424 |
| 2024-03-25 | 53.800 | 53.800 | 51.000 | 52.000 | 46.104 | 4,066 |
| 2024-03-22 | 54.000 | 54.000 | 53.000 | 53.800 | 47.700 | 1,426 |
| 2024-03-21 | 54.000 | 54.000 | 53.400 | 54.000 | 47.878 | 961 |
| 2024-03-20 | 54.200 | 54.800 | 53.800 | 54.000 | 47.878 | 1,628 |
| 2024-03-19 | 55.400 | 55.400 | 54.000 | 54.200 | 48.055 | 816 |
| 2024-03-18 | 56.000 | 56.000 | 53.800 | 54.400 | 48.232 | 1,264 |
| 2024-03-15 | 56.000 | 56.000 | 53.600 | 56.000 | 49.651 | 2,611 |
| 2024-03-14 | 56.000 | 56.000 | 55.000 | 56.000 | 49.651 | 647 |
| 2024-03-13 | 57.600 | 58.000 | 55.800 | 56.000 | 49.651 | 1,413 |
| 2024-03-12 | 57.000 | 57.400 | 54.800 | 56.000 | 49.651 | 1,615 |
| 2024-03-11 | 56.000 | 57.200 | 56.000 | 57.000 | 50.537 | 2,300 |
| 2024-03-08 | 55.400 | 56.000 | 54.800 | 56.000 | 49.651 | 376 |
| 2024-03-07 | 56.400 | 56.800 | 54.000 | 55.400 | 49.119 | 1,841 |
| 2024-03-06 | 57.200 | 57.200 | 55.600 | 56.600 | 50.183 | 759 |
| 2024-03-05 | 56.200 | 57.200 | 56.000 | 56.800 | 50.360 | 3,405 |
| 2024-03-04 | 54.800 | 55.800 | 54.000 | 55.800 | 49.473 | 3,190 |
| 2024-03-01 | 54.400 | 54.800 | 53.000 | 54.800 | 48.587 | 1,252 |
| 2024-02-29 | 52.400 | 54.800 | 52.400 | 54.400 | 48.232 | 849 |
| 2024-02-28 | 53.000 | 54.800 | 52.400 | 52.400 | 46.459 | 1,085 |
| 2024-02-27 | 52.800 | 54.400 | 52.800 | 53.000 | 46.991 | 411 |
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.