Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	40.900	41.500	40.800	41.000	36.351	5,370
2023-09-04	39.700	40.800	39.700	40.800	36.174	2,275
2023-09-01	40.500	40.500	39.000	40.500	35.908	3,135
2023-08-31	40.000	40.500	39.900	40.500	35.908	2,076
2023-08-30	39.800	39.900	39.000	39.600	35.110	797
2023-08-29	39.800	39.800	39.000	39.000	34.578	163
2023-08-28	39.600	39.900	38.400	39.000	34.578	821
2023-08-25	38.600	39.600	38.000	39.600	35.110	2,229
2023-08-24	40.800	40.800	38.600	38.600	34.224	1,519
2023-08-23	39.200	40.400	39.100	40.200	35.642	396
2023-08-22	39.100	40.200	39.100	39.200	34.756	804
2023-08-21	40.000	40.000	39.000	40.000	35.465	816
2023-08-18	39.500	40.800	38.700	39.700	35.199	932
2023-08-17	39.800	39.800	39.100	39.500	35.022	619
2023-08-16	39.100	40.600	39.000	39.900	35.376	1,115
2023-08-14	40.000	40.800	38.900	40.600	35.997	1,250
2023-08-11	39.700	40.100	39.700	40.000	35.465	283
2023-08-10	40.100	40.100	39.700	40.000	35.465	923
2023-08-09	40.100	40.400	40.100	40.100	35.554	777
2023-08-08	39.900	40.400	39.800	40.100	35.554	402
2023-08-07	40.400	40.400	39.600	40.100	35.554	710
2023-08-04	40.800	40.800	39.500	40.100	35.554	937
2023-08-03	40.500	40.600	40.100	40.100	35.554	410
2023-08-02	40.600	40.800	40.500	40.500	35.908	1,568
2023-08-01	40.600	40.800	40.500	40.500	35.908	720
2023-07-31	40.500	41.000	40.000	40.800	36.174	1,780
2023-07-28	39.600	40.500	39.500	40.500	35.908	976
2023-07-27	40.000	40.400	39.700	40.400	35.820	2,298
2023-07-26	40.200	40.200	40.000	40.200	35.642	868
2023-07-25	40.500	40.500	39.700	40.300	35.731	1,091
2023-07-24	40.700	40.700	40.100	40.500	35.908	573
2023-07-21	40.800	40.800	40.100	40.400	35.820	261
2023-07-20	40.900	40.900	40.200	40.800	36.174	855
2023-07-19	40.100	40.900	40.100	40.600	35.997	291
2023-07-18	40.900	40.900	40.500	40.500	35.908	197
2023-07-17	40.100	41.000	40.100	40.900	36.263	704
2023-07-14	40.200	40.900	40.000	40.900	36.263	1,315
2023-07-13	40.300	40.700	40.000	40.200	35.642	584
2023-07-12	40.000	40.300	39.600	40.100	35.554	811
2023-07-11	40.000	40.200	39.400	40.200	35.642	290
2023-07-10	40.000	40.000	39.300	40.000	35.465	702
2023-07-07	38.600	40.000	38.300	40.000	35.465	2,361
2023-07-06	38.900	39.000	38.300	38.600	34.224	411
2023-07-05	38.800	38.900	38.500	38.900	34.490	425
2023-07-04	39.700	39.700	37.800	38.700	34.312	965
2023-07-03	39.400	39.900	37.900	38.400	34.046	1,581
2023-06-30	38.900	39.500	37.500	39.400	34.933	896
2023-06-29	38.900	39.700	38.100	38.100	33.780	1,300
2023-06-28	39.700	39.700	38.900	38.900	34.490	1,008
2023-06-27	39.900	39.900	38.900	38.900	34.490	58
2023-06-26	39.200	40.400	39.000	39.900	35.376	696
2023-06-23	40.000	40.500	39.800	40.500	35.908	799
2023-06-22	40.000	40.800	39.200	39.700	35.199	564
2023-06-21	39.900	40.800	39.000	40.500	35.908	838
2023-06-20	39.900	40.900	39.200	39.200	34.756	494
2023-06-19	40.000	41.000	39.000	39.800	35.288	1,212
2023-06-16	41.400	41.400	40.000	40.000	35.465	934
2023-06-15	41.400	41.400	40.700	41.000	36.351	2,174
2023-06-14	40.700	41.400	40.700	40.800	36.174	1,166
2023-06-13	41.000	41.100	40.600	40.700	36.085	1,988

← NewerPage 14 of 21 · 1,254 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.