Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	38.700	39.500	37.800	39.500	33.148	1,614
2023-03-13	38.000	38.700	37.100	38.500	32.309	2,298
2023-03-10	39.000	39.000	37.500	38.000	31.890	1,746
2023-03-09	40.000	40.000	39.000	39.000	32.729	1,202
2023-03-08	39.700	40.000	39.000	40.000	33.568	784
2023-03-07	39.100	39.700	38.900	39.500	33.148	1,132
2023-03-06	39.100	39.100	38.800	39.100	32.813	1,186
2023-03-03	38.500	39.200	38.300	39.100	32.813	3,679
2023-03-02	37.900	38.400	37.200	38.300	32.141	3,569
2023-03-01	37.600	38.000	37.300	37.900	31.806	1,220
2023-02-28	36.000	37.600	36.000	37.600	31.554	2,383
2023-02-27	35.700	36.000	35.400	35.900	30.127	4,542
2023-02-24	36.500	36.900	35.500	35.500	29.792	3,514
2023-02-23	37.000	37.000	35.500	36.500	30.631	2,373
2023-02-22	36.800	36.800	35.700	36.000	30.211	1,448
2023-02-21	36.700	37.300	36.100	36.600	30.715	932
2023-02-20	36.400	36.800	36.000	36.700	30.799	1,773
2023-02-17	36.800	36.800	35.700	36.500	30.631	7,771
2023-02-16	37.800	37.800	36.600	37.000	31.050	1,435
2023-02-15	39.000	39.000	37.600	37.600	31.554	1,269
2023-02-14	39.000	39.100	38.000	38.200	32.057	1,118
2023-02-13	38.200	39.500	37.500	39.000	32.729	1,931
2023-02-10	39.100	39.700	37.000	38.100	31.973	153,481
2023-02-09	37.000	38.900	37.000	38.900	32.645	8,707
2023-02-08	36.500	38.500	35.900	36.700	30.799	13,783
2023-02-07	37.500	37.500	35.500	35.900	30.127	2,845
2023-02-06	36.400	39.000	35.100	37.500	31.470	6,408
2023-02-03	36.000	36.400	35.900	36.400	30.547	1,717
2023-02-02	35.700	36.100	35.600	35.800	30.043	826
2023-02-01	36.000	36.100	35.000	35.600	29.875	1,132
2023-01-31	36.200	36.200	35.100	36.000	30.211	658
2023-01-30	36.300	36.300	35.700	36.200	30.379	716
2023-01-27	35.900	36.300	35.300	36.300	30.463	1,005
2023-01-26	36.000	36.000	35.300	35.900	30.127	366
2023-01-25	35.400	35.500	34.100	35.300	29.624	1,953
2023-01-24	34.900	35.900	34.600	35.400	29.708	1,044
2023-01-23	36.000	36.000	34.400	34.900	29.288	2,507
2023-01-20	33.800	33.900	33.500	33.500	28.113	2,020
2023-01-19	34.000	34.500	33.100	33.800	28.365	1,390
2023-01-18	34.800	35.300	33.800	34.000	28.533	4,556
2023-01-17	35.700	36.000	34.800	34.800	29.204	1,308
2023-01-16	36.400	36.900	35.700	35.700	29.959	2,235
2023-01-13	36.600	36.600	35.700	36.200	30.379	1,985
2023-01-12	36.600	36.900	36.400	36.600	30.715	1,323
2023-01-11	36.400	36.400	35.600	36.300	30.463	1,598
2023-01-10	36.000	36.400	35.600	36.300	30.463	3,846
2023-01-09	35.300	36.900	35.200	35.300	29.624	3,086
2023-01-05	34.800	35.100	34.400	35.100	29.456	1,293
2023-01-04	35.000	35.200	34.000	34.400	28.868	2,039
2023-01-03	34.100	34.700	34.000	34.200	28.701	2,899
2023-01-02	33.600	34.200	33.300	34.100	28.617	1,312
2022-12-30	33.400	33.500	32.500	33.400	28.029	2,048
2022-12-29	33.300	33.400	32.500	33.400	28.029	1,566
2022-12-28	31.500	33.300	31.500	33.300	27.945	3,810
2022-12-27	32.500	33.500	31.900	32.000	26.854	2,198
2022-12-23	32.000	33.000	31.600	32.000	26.854	509
2022-12-22	32.200	32.200	31.000	31.800	26.686	4,275
2022-12-21	32.000	32.300	31.600	31.800	26.686	3,775
2022-12-20	32.800	32.800	32.000	32.000	26.854	2,353
2022-12-19	33.300	33.300	32.700	32.900	27.610	539

← NewerPage 16 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.