Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	54.800	54.800	53.400	54.000	47.878	1,054
2024-02-23	53.800	54.600	52.600	54.400	48.232	1,374
2024-02-22	52.600	53.800	51.400	53.800	47.700	1,468
2024-02-21	54.200	54.200	50.600	52.400	46.459	3,620
2024-02-20	54.800	54.800	52.600	54.200	48.055	742
2024-02-19	52.800	55.200	52.400	54.800	48.587	2,480
2024-02-16	51.200	52.800	51.200	52.400	46.459	1,397
2024-02-15	52.800	52.800	49.500	51.000	45.218	7,901
2024-02-14	54.200	54.200	52.600	53.000	46.991	1,547
2024-02-13	53.600	55.000	51.800	54.000	47.878	2,006
2024-02-12	55.200	55.600	52.200	53.600	47.523	2,238
2024-02-09	54.600	55.000	54.600	55.000	48.764	1,338
2024-02-08	54.000	54.400	52.800	54.000	47.878	2,262
2024-02-07	52.800	54.000	52.400	52.800	46.814	882
2024-02-06	53.000	53.000	52.000	52.400	46.459	2,588
2024-02-05	53.200	53.200	52.800	53.000	46.991	860
2024-02-02	52.800	53.200	52.800	53.200	47.168	2,492
2024-02-01	52.800	53.200	52.800	53.200	47.168	1,627
2024-01-31	54.000	54.000	53.000	53.400	47.346	3,040
2024-01-30	53.800	54.000	52.600	54.000	47.878	588
2024-01-29	53.600	54.000	52.800	53.600	47.523	948
2024-01-26	54.000	54.000	53.400	53.600	47.523	335
2024-01-25	53.800	53.800	52.800	53.600	47.523	1,932
2024-01-24	54.000	54.000	53.400	53.800	47.700	553
2024-01-23	53.600	53.800	52.400	53.800	47.700	643
2024-01-22	53.800	54.000	52.800	53.800	47.700	2,318
2024-01-19	53.600	53.800	53.400	53.800	47.700	836
2024-01-18	52.800	53.800	52.600	53.600	47.523	1,094
2024-01-17	53.600	53.600	52.800	52.800	46.814	1,211
2024-01-16	52.800	53.800	52.800	53.600	47.523	1,734
2024-01-15	53.000	53.000	51.400	52.600	46.636	1,579
2024-01-12	52.800	53.000	52.600	53.000	46.991	1,468
2024-01-11	51.400	53.000	51.400	52.600	46.636	2,222
2024-01-10	51.000	51.200	50.600	51.200	45.395	3,042
2024-01-09	51.000	51.600	51.000	51.000	45.218	2,601
2024-01-08	50.600	50.600	50.000	50.600	44.863	3,080
2024-01-05	50.000	50.600	49.300	50.600	44.863	873
2024-01-04	50.400	50.400	49.800	49.800	44.154	1,285
2024-01-03	49.600	50.400	49.200	50.400	44.686	2,436
2024-01-02	50.000	50.400	48.700	49.600	43.976	2,038
2023-12-29	50.000	50.600	48.000	48.000	42.558	3,684
2023-12-28	50.400	50.600	49.100	49.200	43.622	2,694
2023-12-27	50.000	50.600	49.400	49.900	44.242	2,130
2023-12-22	50.000	50.000	49.300	49.300	43.710	2,147
2023-12-21	50.000	50.000	49.700	50.000	44.331	1,091
2023-12-20	49.600	50.000	49.000	49.900	44.242	1,140
2023-12-19	49.500	49.600	49.100	49.600	43.976	1,312
2023-12-18	49.900	49.900	49.100	49.600	43.976	1,951
2023-12-15	49.800	49.900	49.100	49.600	43.976	3,331
2023-12-14	48.600	50.000	48.200	49.500	43.888	10,318
2023-12-13	51.000	51.000	50.000	50.600	44.863	1,193
2023-12-12	49.800	50.800	49.800	50.000	44.331	19,579
2023-12-11	50.000	50.200	49.000	50.000	44.331	4,178
2023-12-08	49.600	50.200	49.600	50.000	44.331	1,693
2023-12-07	50.000	50.000	49.800	50.000	44.331	591
2023-12-06	50.000	50.000	49.600	49.700	44.065	1,200
2023-12-05	50.000	50.000	49.700	49.900	44.242	1,464
2023-12-04	49.900	49.900	49.600	49.900	44.242	412
2023-12-01	49.700	49.900	49.000	49.900	44.242	2,690
2023-11-30	49.600	50.000	49.000	49.700	44.065	768

← NewerPage 12 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.