Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	41.000	41.100	40.600	40.700	36.085	1,988
2023-06-12	40.800	41.200	40.100	40.800	36.174	1,592
2023-06-09	40.800	41.300	40.700	40.800	36.174	1,456
2023-06-07	41.400	41.400	40.700	40.700	36.085	3,150
2023-06-06	42.900	43.300	42.900	43.000	36.085	3,907
2023-06-05	42.900	43.400	41.700	42.800	35.918	2,399
2023-06-02	41.700	42.900	41.700	42.900	36.002	6,342
2023-06-01	41.100	41.700	40.500	41.600	34.911	1,653
2023-05-31	41.600	41.600	41.000	41.100	34.491	1,433
2023-05-30	41.300	41.800	41.100	41.100	34.491	2,899
2023-05-29	40.500	41.100	40.500	40.900	34.323	1,268
2023-05-26	40.800	40.800	40.100	40.500	33.988	1,283
2023-05-25	39.500	40.800	39.500	40.800	34.239	902
2023-05-24	40.000	40.400	39.500	40.400	33.904	977
2023-05-23	40.500	40.500	39.800	40.000	33.568	566
2023-05-22	40.100	40.200	39.700	40.000	33.568	685
2023-05-19	39.500	40.200	39.500	40.100	33.652	698
2023-05-18	39.700	39.800	39.400	39.500	33.148	335
2023-05-17	39.700	39.700	39.400	39.400	33.064	581
2023-05-16	39.600	39.700	39.100	39.700	33.316	894
2023-05-15	39.500	39.700	39.000	39.600	33.232	877
2023-05-12	39.500	39.500	39.100	39.500	33.148	396
2023-05-11	39.700	39.700	39.100	39.400	33.064	507
2023-05-10	39.200	39.900	39.000	39.700	33.316	1,631
2023-05-09	39.000	39.200	38.700	39.200	32.897	438
2023-05-08	38.900	39.200	38.400	38.600	32.393	1,002
2023-05-05	38.200	38.800	37.400	38.800	32.561	3,447
2023-05-04	38.500	38.500	38.300	38.300	32.141	856
2023-05-02	38.600	38.900	38.400	38.500	32.309	1,391
2023-04-28	38.100	39.000	37.800	38.400	32.225	4,045
2023-04-27	39.900	39.900	38.200	38.900	32.645	793
2023-04-26	39.700	39.800	38.500	39.000	32.729	1,290
2023-04-25	40.000	40.000	39.300	39.700	33.316	825
2023-04-24	40.200	40.200	39.900	40.000	33.568	3,146
2023-04-21	40.500	40.500	40.000	40.200	33.736	2,494
2023-04-20	40.200	40.500	40.000	40.000	33.568	784
2023-04-19	39.400	40.400	39.100	40.000	33.568	12,062
2023-04-18	38.800	39.400	38.400	39.400	33.064	2,587
2023-04-17	38.000	39.400	37.400	38.800	32.561	1,930
2023-04-14	37.400	37.900	37.000	37.800	31.722	1,389
2023-04-13	36.900	37.300	36.700	37.200	31.218	1,442
2023-04-12	37.500	37.800	36.400	36.800	30.882	7,883
2023-04-11	38.200	38.200	36.400	37.500	31.470	9,069
2023-04-06	38.300	38.300	38.000	38.200	32.057	1,611
2023-04-05	38.300	38.400	38.100	38.300	32.141	4,471
2023-04-04	39.600	39.800	38.300	38.300	32.141	3,379
2023-04-03	37.900	39.800	37.400	39.800	33.400	4,691
2023-03-31	39.000	39.800	37.400	37.900	31.806	3,430
2023-03-30	40.500	40.500	39.000	39.000	32.729	2,402
2023-03-29	39.000	41.500	39.000	40.500	33.988	21,151
2023-03-28	39.600	39.600	38.300	38.500	32.309	1,425
2023-03-27	39.800	39.800	38.700	39.600	33.232	929
2023-03-24	39.400	39.500	39.000	39.400	33.064	466
2023-03-23	38.500	39.500	38.100	39.100	32.813	712
2023-03-22	38.400	38.600	38.000	38.100	31.973	919
2023-03-21	39.300	39.300	38.000	38.400	32.225	167
2023-03-20	38.900	39.000	37.800	39.000	32.729	8,795
2023-03-17	39.400	39.500	38.900	38.900	32.645	953
2023-03-16	39.300	39.500	38.000	39.000	32.729	3,943
2023-03-15	39.500	39.500	38.200	39.300	32.980	16,188

← NewerPage 15 of 21 · 1,255 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.