Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	34.300	34.300	33.800	33.900	28.449	719
2022-09-20	34.000	34.300	33.700	34.300	28.784	2,161
2022-09-19	34.500	35.500	34.000	34.000	28.533	5,572
2022-09-16	37.500	37.700	34.000	34.000	28.533	11,338
2022-09-15	37.700	38.000	35.800	35.800	30.043	2,759
2022-09-14	37.700	37.700	37.000	37.400	31.386	174
2022-09-13	37.400	37.700	36.800	36.800	30.882	166
2022-09-12	37.700	37.700	36.500	37.400	31.386	626
2022-09-09	37.400	37.500	36.500	36.500	30.631	187
2022-09-08	37.200	37.500	36.300	37.500	31.470	216
2022-09-07	36.000	37.200	35.900	37.200	31.218	859
2022-09-06	36.000	36.700	36.000	36.500	30.631	474
2022-09-05	36.000	36.800	36.000	36.000	30.211	1,349
2022-09-02	36.100	36.300	35.700	36.000	30.211	912
2022-09-01	36.200	36.200	35.700	36.100	30.295	1,033
2022-08-31	36.200	36.200	35.800	35.900	30.127	1,743
2022-08-30	36.200	36.200	35.800	35.800	30.043	625
2022-08-29	36.600	36.600	36.000	36.200	30.379	1,440
2022-08-26	36.800	36.800	36.000	36.700	30.799	645
2022-08-25	36.200	36.700	36.000	36.100	30.295	1,698
2022-08-24	36.800	37.400	36.000	36.600	30.715	2,111
2022-08-23	37.600	38.000	36.800	36.800	30.882	845
2022-08-22	39.000	39.000	37.000	37.400	31.386	735
2022-08-19	39.000	39.000	36.500	37.500	31.470	1,677
2022-08-18	38.800	39.000	38.200	38.800	32.561	704
2022-08-17	39.100	39.100	39.000	39.000	32.729	90
2022-08-16	39.200	39.200	38.400	39.100	32.813	595
2022-08-12	39.200	39.200	38.500	39.200	32.897	867
2022-08-11	38.800	39.500	38.700	38.700	32.477	95
2022-08-10	39.700	39.900	38.700	38.800	32.561	204
2022-08-09	39.700	39.700	38.800	39.000	32.729	97
2022-08-08	39.500	39.700	38.800	39.500	33.148	154
2022-08-05	39.800	39.800	38.600	39.500	33.148	783
2022-08-04	39.500	39.800	38.500	39.800	33.400	692
2022-08-03	38.300	39.000	38.200	39.000	32.729	1,324
2022-08-02	39.000	39.000	38.000	38.500	32.309	944
2022-08-01	38.700	38.800	38.000	38.800	32.561	482
2022-07-29	38.500	38.900	38.000	38.100	31.973	549
2022-07-28	37.400	38.300	37.300	37.700	31.638	222
2022-07-27	38.400	38.400	37.500	38.300	32.141	92
2022-07-26	38.500	38.500	37.400	38.400	32.225	596
2022-07-25	37.900	38.500	37.900	37.900	31.806	599
2022-07-22	38.000	38.000	37.100	37.900	31.806	577
2022-07-21	37.100	38.200	37.100	38.200	32.057	755
2022-07-20	38.500	38.500	37.800	38.200	32.057	224
2022-07-19	38.500	38.500	38.400	38.500	32.309	43
2022-07-18	38.500	38.500	37.400	38.500	32.309	278
2022-07-15	38.500	38.500	38.400	38.400	32.225	97
2022-07-14	39.000	39.000	37.900	38.500	32.309	172
2022-07-13	39.000	39.000	37.800	37.900	31.806	405
2022-07-12	39.900	39.900	36.700	37.100	31.134	1,983
2022-07-11	38.500	40.000	38.300	39.700	33.316	572
2022-07-08	38.500	39.400	38.500	38.500	32.309	436
2022-07-07	39.000	39.500	37.900	39.500	33.148	1,039
2022-07-06	37.400	39.000	37.000	38.400	32.225	350
2022-07-05	37.400	37.400	36.500	37.400	31.386	1,796
2022-07-04	39.800	40.200	35.800	35.800	30.043	6,519
2022-07-01	40.200	40.200	39.100	39.800	33.400	2,005
2022-06-30	40.400	40.400	40.000	40.200	33.736	415
2022-06-29	38.900	40.400	38.500	40.400	33.904	2,199

← NewerPage 18 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.