Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	85.800	87.600	85.600	87.400	87.400	491
2026-07-23	87.000	87.600	85.000	87.600	87.600	925
2026-07-22	86.000	86.200	85.000	86.200	86.200	407
2026-07-21	85.800	85.800	84.200	85.000	85.000	445
2026-07-20	85.000	86.800	82.600	85.600	85.600	1,542
2026-07-17	86.000	86.000	84.000	85.000	85.000	1,196
2026-07-16	85.200	87.000	84.000	86.000	86.000	1,433
2026-07-15	85.000	86.600	84.800	85.200	85.200	3,513
2026-07-14	87.800	87.800	84.200	84.400	84.400	2,995
2026-07-13	87.800	88.000	87.000	87.800	87.800	1,274
2026-07-10	88.000	88.000	87.000	87.800	87.800	579
2026-07-09	88.000	88.000	86.600	86.600	86.600	657
2026-07-08	88.800	89.000	87.000	88.200	88.200	2,673
2026-07-07	87.600	89.000	85.200	88.800	88.800	1,343
2026-07-06	83.800	87.800	83.800	85.600	85.600	1,294
2026-07-03	83.600	85.400	83.600	84.600	84.600	650
2026-07-02	85.000	85.400	83.200	85.000	85.000	1,387
2026-07-01	84.800	85.800	83.000	85.000	85.000	924
2026-06-30	83.800	84.600	82.000	82.600	82.600	2,480
2026-06-29	80.000	83.400	80.000	82.800	82.800	3,803
2026-06-26	85.000	85.800	80.600	80.600	80.600	2,519
2026-06-25	85.600	85.600	84.600	84.600	84.600	1,786
2026-06-24	88.200	88.800	84.200	85.600	85.600	3,251
2026-06-23	87.000	88.800	84.200	86.000	86.000	9,107
2026-06-22	89.000	89.000	87.000	88.600	88.600	1,448
2026-06-19	88.400	89.400	87.800	89.000	89.000	1,579
2026-06-18	88.000	89.000	87.000	88.400	88.400	565
2026-06-17	88.000	88.200	87.000	88.000	88.000	547
2026-06-16	87.400	88.600	85.600	88.200	88.200	1,653
2026-06-15	91.600	91.800	86.000	87.000	87.000	2,878
2026-06-12	89.000	91.600	87.200	91.600	91.600	1,745
2026-06-11	90.000	91.200	82.400	90.600	90.600	2,808
2026-06-10	91.600	91.600	90.000	91.000	91.000	639
2026-06-09	91.000	91.600	89.400	91.000	91.000	3,790
2026-06-08	91.800	91.800	90.200	91.000	91.000	1,085
2026-06-05	90.000	91.800	89.000	91.600	91.600	2,276
2026-06-03	93.800	94.600	92.400	93.200	89.385	1,714
2026-06-02	94.800	95.000	93.800	93.800	89.960	1,643
2026-06-01	95.000	95.600	93.800	94.600	90.727	5,879
2026-05-29	95.000	95.000	93.600	93.800	89.960	1,244
2026-05-28	93.400	95.000	93.400	95.000	91.111	334
2026-05-27	94.600	95.000	93.000	93.400	89.576	1,515
2026-05-26	93.600	94.600	93.200	94.600	90.727	2,316
2026-05-25	93.600	93.600	92.200	93.400	89.576	1,131
2026-05-22	93.200	93.600	90.400	93.600	89.768	1,704
2026-05-21	93.600	93.600	91.200	93.200	89.385	1,889
2026-05-20	92.000	93.400	91.600	92.000	88.234	780
2026-05-19	91.400	94.400	89.600	92.000	88.234	2,213
2026-05-18	91.600	91.800	89.000	91.400	87.658	638
2026-05-15	89.000	92.000	88.000	91.600	87.850	1,243
2026-05-14	89.200	90.000	87.400	89.000	85.356	1,197
2026-05-13	89.800	90.400	89.000	90.400	86.699	1,077
2026-05-12	91.600	91.600	88.600	90.800	87.083	1,029
2026-05-11	92.800	92.800	89.200	91.000	87.275	1,360
2026-05-08	92.400	92.400	89.400	90.600	86.891	1,362
2026-05-07	92.000	94.400	89.200	89.400	85.740	3,879
2026-05-06	85.800	92.000	85.600	91.800	88.042	17,260
2026-05-05	86.200	86.600	83.600	85.000	81.520	4,261
2026-05-04	85.000	88.000	84.200	85.600	82.096	5,813
2026-04-30	81.200	83.000	81.000	82.800	79.410	1,368

← NewerPage 2 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.