Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	32.600	33.300	32.100	32.900	27.610	2,721
2022-12-15	32.700	32.700	32.400	32.600	27.358	1,135
2022-12-14	33.000	33.000	32.500	32.700	27.442	1,837
2022-12-13	32.500	32.500	32.300	32.500	27.274	4,089
2022-12-12	32.500	33.500	32.100	32.500	27.274	3,850
2022-12-09	32.700	32.700	32.100	32.500	27.274	546
2022-12-08	31.800	32.800	31.800	32.500	27.274	1,651
2022-12-07	31.800	32.000	31.300	31.600	26.519	526
2022-12-06	32.200	32.200	31.600	31.600	26.519	848
2022-12-05	31.800	32.200	31.300	32.100	26.938	1,285
2022-12-02	31.200	31.700	30.900	31.700	26.603	2,820
2022-12-01	31.000	31.200	30.900	31.200	26.183	1,213
2022-11-30	30.600	30.900	30.400	30.800	25.847	1,696
2022-11-29	31.000	31.200	30.200	30.700	25.763	821
2022-11-28	29.400	31.700	29.400	30.700	25.763	5,185
2022-11-25	31.000	31.000	29.100	29.100	24.421	17,054
2022-11-24	32.000	32.000	30.500	30.800	25.847	7,717
2022-11-23	31.700	32.800	31.400	32.800	27.526	1,568
2022-11-22	32.500	32.500	31.700	31.700	26.603	926
2022-11-21	32.800	32.800	32.000	32.000	26.854	839
2022-11-18	33.000	33.000	32.000	32.900	27.610	784
2022-11-17	33.200	33.300	31.800	33.000	27.694	1,501
2022-11-16	31.500	33.400	31.500	33.200	27.861	1,142
2022-11-15	32.000	33.500	31.000	33.500	28.113	3,267
2022-11-14	33.300	33.700	32.000	32.000	26.854	5,226
2022-11-10	33.600	33.600	32.000	32.600	27.358	2,277
2022-11-09	33.700	33.700	32.600	32.700	27.442	1,521
2022-11-08	33.800	34.300	32.500	33.700	28.281	4,204
2022-11-07	31.700	34.100	31.600	33.800	28.365	3,070
2022-11-04	30.800	31.500	30.000	31.500	26.435	1,991
2022-11-03	29.200	30.800	28.900	30.800	25.847	3,707
2022-11-02	28.800	29.100	28.600	29.000	24.337	5,903
2022-10-31	29.000	29.000	28.400	28.800	24.169	4,820
2022-10-28	29.300	29.300	28.400	29.000	24.337	3,427
2022-10-27	29.500	29.800	28.800	29.000	24.337	4,246
2022-10-26	29.900	29.900	29.100	29.500	24.756	2,743
2022-10-25	30.000	30.000	29.200	29.800	25.008	3,344
2022-10-24	29.500	30.000	28.600	29.900	25.092	3,043
2022-10-21	29.500	29.500	28.900	29.400	24.672	556
2022-10-20	28.800	28.800	28.100	28.800	24.169	1,071
2022-10-19	28.700	29.500	27.800	28.900	24.253	2,499
2022-10-18	29.000	29.000	27.800	28.700	24.085	4,586
2022-10-17	28.900	29.000	28.600	29.000	24.337	1,539
2022-10-14	29.000	29.000	28.000	28.300	23.749	3,442
2022-10-13	29.600	29.600	27.800	27.800	23.330	3,101
2022-10-12	29.600	29.600	29.000	29.000	24.337	957
2022-10-11	29.000	30.000	28.800	29.000	24.337	3,152
2022-10-10	29.500	31.200	29.500	29.600	24.840	1,630
2022-10-07	30.800	30.800	30.300	30.300	25.428	674
2022-10-06	30.000	30.800	30.000	30.800	25.847	1,139
2022-10-05	31.000	31.000	28.800	30.000	25.176	6,915
2022-10-04	30.600	31.000	30.600	31.000	26.015	1,671
2022-10-03	31.000	31.000	30.500	30.600	25.679	1,845
2022-09-30	31.200	32.000	30.600	31.300	26.267	1,530
2022-09-29	32.000	32.000	31.400	31.500	26.435	1,479
2022-09-28	32.200	32.200	31.500	32.000	26.854	2,676
2022-09-27	33.000	33.000	31.500	31.800	26.686	2,563
2022-09-26	33.700	33.700	32.300	33.100	27.777	928
2022-09-23	34.000	34.000	32.800	33.400	28.029	2,422
2022-09-22	33.900	34.200	33.700	34.000	28.533	1,717

← NewerPage 17 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.