Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	43.900	43.900	43.100	43.800	34.902	677
2022-01-03	43.500	43.900	43.500	43.500	34.662	1,643
2021-12-30	43.500	43.500	43.000	43.400	34.583	399
2021-12-29	43.500	43.500	42.000	43.000	34.264	1,141
2021-12-28	43.900	43.900	43.000	43.700	34.822	1,364
2021-12-27	42.600	43.100	41.000	43.000	34.264	955
2021-12-23	41.600	44.000	41.600	42.600	33.945	1,149
2021-12-22	41.000	41.900	40.600	41.000	32.670	73,230
2021-12-21	41.000	41.000	40.600	41.000	32.670	4,162
2021-12-20	41.500	41.500	40.300	40.600	32.352	4,954
2021-12-17	41.100	43.500	40.900	41.500	33.069	3,524
2021-12-16	41.500	42.500	41.100	41.300	32.909	2,835
2021-12-15	42.600	44.000	41.500	41.500	33.069	2,642
2021-12-14	44.200	44.200	42.500	42.500	33.866	1,719
2021-12-13	44.000	44.200	44.000	44.200	35.220	2,910
2021-12-10	42.700	43.900	42.500	43.900	34.981	5,592
2021-12-09	41.900	43.000	41.900	42.500	33.866	5,806
2021-12-08	40.800	41.300	40.600	41.300	32.909	2,456
2021-12-07	40.000	40.700	40.000	40.700	32.431	2,819
2021-12-06	40.000	40.000	39.000	39.500	31.475	2,030
2021-12-03	40.500	40.500	39.500	39.500	31.475	607
2021-12-02	40.500	40.500	39.300	39.300	31.316	1,006
2021-12-01	40.700	40.700	39.100	39.700	31.634	2,220
2021-11-30	39.700	40.600	39.000	40.600	32.352	2,211
2021-11-29	40.500	40.500	38.000	39.700	31.634	2,033
2021-11-26	40.000	40.700	39.900	40.000	31.874	36,950
2021-11-25	40.300	40.600	39.900	40.600	32.352	5,957
2021-11-24	40.400	40.400	39.900	40.000	31.874	168
2021-11-23	39.900	40.400	39.900	40.300	32.113	1,452
2021-11-22	39.900	40.100	39.900	39.900	31.794	4,740
2021-11-19	39.500	40.000	39.500	39.500	31.475	1,506
2021-11-18	40.700	40.700	38.000	39.500	31.475	5,566
2021-11-17	40.600	41.000	40.600	40.700	32.431	472
2021-11-16	40.300	40.800	40.100	40.600	32.352	654
2021-11-15	41.000	41.100	40.100	40.300	32.113	1,090
2021-11-12	40.400	41.000	40.400	40.800	32.511	773
2021-11-10	40.000	41.200	40.000	40.900	32.591	2,433
2021-11-09	41.000	41.000	39.900	39.900	31.794	1,351
2021-11-08	40.800	40.800	40.100	40.600	32.352	1,284
2021-11-05	41.000	41.600	41.000	41.000	32.670	5,102
2021-11-04	40.300	40.300	39.900	40.000	31.874	1,203
2021-11-03	39.900	40.200	39.900	40.100	31.953	1,044
2021-11-02	40.800	40.900	39.000	40.000	31.874	4,013
2021-10-29	39.600	40.700	39.600	40.600	32.352	8,062
2021-10-28	38.100	39.500	37.800	39.500	31.475	16,320
2021-10-27	37.900	38.000	37.400	38.000	30.280	9,434
2021-10-26	37.900	37.900	36.500	37.000	29.483	11,825
2021-10-25	37.100	37.900	37.000	37.900	30.200	5,811
2021-10-22	36.800	37.000	36.400	36.800	29.324	1,374
2021-10-21	36.800	37.000	36.700	36.800	29.324	2,076
2021-10-20	36.900	36.900	36.600	36.900	29.403	863
2021-10-19	37.000	37.000	36.500	36.900	29.403	1,537
2021-10-18	37.000	37.000	36.700	36.900	29.403	1,569
2021-10-15	36.900	37.000	36.700	37.000	29.483	2,122
2021-10-14	36.700	36.800	36.600	36.800	29.324	3,496

← NewerPage 21 of 21 · 1,255 trading days

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.