Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	38.900	38.900	38.500	38.800	32.561	859
2022-06-27	38.400	38.900	38.300	38.600	32.393	416
2022-06-24	39.000	39.000	38.300	38.300	32.141	227
2022-06-23	38.300	39.000	38.000	39.000	32.729	667
2022-06-22	39.000	39.000	37.800	38.300	32.141	108
2022-06-21	39.300	39.400	37.700	38.500	32.309	208
2022-06-20	38.800	39.300	37.500	39.300	32.980	577
2022-06-17	39.600	39.600	37.400	38.800	32.561	211
2022-06-15	38.500	38.600	37.200	38.600	32.393	1,142
2022-06-14	39.000	39.000	37.300	38.600	32.393	506
2022-06-13	39.800	39.800	37.500	38.300	32.141	1,617
2022-06-10	39.100	39.800	38.300	39.800	33.400	436
2022-06-09	40.800	40.800	39.600	39.800	33.400	1,337
2022-06-08	41.400	42.000	41.100	42.000	33.467	4,173
2022-06-07	41.600	41.800	41.000	41.800	33.308	523
2022-06-06	41.000	41.600	40.700	41.100	32.750	980
2022-06-03	41.600	42.000	40.800	40.800	32.511	1,607
2022-06-02	40.700	41.700	40.700	41.100	32.750	669
2022-06-01	39.600	40.700	39.600	40.700	32.431	462
2022-05-31	40.000	40.600	39.400	40.500	32.272	1,015
2022-05-30	40.400	40.400	39.500	40.000	31.874	1,341
2022-05-27	40.200	40.200	39.600	40.000	31.874	721
2022-05-26	40.300	40.300	39.300	40.000	31.874	331
2022-05-25	40.400	40.400	39.400	40.200	32.033	389
2022-05-24	40.400	40.400	39.600	39.900	31.794	1,050
2022-05-23	40.000	40.000	39.500	39.500	31.475	646
2022-05-20	40.000	40.000	39.200	40.000	31.874	534
2022-05-19	40.000	40.000	39.200	40.000	31.874	449
2022-05-18	40.700	40.700	39.600	40.000	31.874	1,682
2022-05-17	40.800	40.800	39.600	40.500	32.272	3,048
2022-05-16	39.900	40.800	39.500	40.500	32.272	545
2022-05-13	39.800	40.000	38.600	40.000	31.874	662
2022-05-12	40.800	40.800	38.600	39.800	31.714	670
2022-05-11	40.000	40.000	39.400	40.000	31.874	1,163
2022-05-10	39.300	40.900	39.300	40.000	31.874	229
2022-05-09	40.500	40.500	38.800	40.000	31.874	473
2022-05-06	39.500	40.600	38.900	40.500	32.272	1,166
2022-05-05	40.900	41.700	38.700	38.800	30.917	2,267
2022-05-04	41.900	41.900	40.300	41.300	32.909	301
2022-05-02	40.500	41.800	40.500	41.800	33.308	169
2022-04-29	42.000	42.000	40.300	40.400	32.192	662
2022-04-28	41.000	42.200	41.000	41.900	33.388	424
2022-04-27	41.400	41.600	40.300	41.600	33.148	1,197
2022-04-26	41.700	41.700	40.300	40.300	32.113	658
2022-04-25	40.700	42.500	40.000	41.700	33.228	3,139
2022-04-22	42.100	42.700	41.200	42.700	34.025	441
2022-04-21	42.800	42.800	41.400	41.500	33.069	224
2022-04-20	42.800	42.800	41.200	42.800	34.105	282
2022-04-19	42.900	42.900	41.000	42.000	33.467	1,768
2022-04-14	42.200	42.800	42.100	42.800	34.105	1,660
2022-04-13	42.400	42.400	41.300	42.200	33.627	1,080
2022-04-12	42.400	42.400	42.000	42.400	33.786	1,625
2022-04-11	42.300	42.600	42.000	42.000	33.467	1,152
2022-04-08	42.700	42.700	42.200	42.500	33.866	693
2022-04-07	42.700	42.800	42.300	42.700	34.025	205
2022-04-06	43.000	43.000	42.100	42.700	34.025	1,089
2022-04-05	43.000	43.000	42.500	43.000	34.264	973
2022-04-04	43.400	43.400	42.300	43.000	34.264	2,211
2022-04-01	43.200	43.200	42.500	42.800	34.105	446
2022-03-31	42.500	43.000	42.000	43.000	34.264	1,314

← NewerPage 19 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.