Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	82.400	83.200	80.800	83.200	79.794	1,323
2026-04-28	80.800	82.600	80.800	82.400	79.027	593
2026-04-27	83.600	83.600	79.200	82.600	79.218	1,756
2026-04-24	81.200	85.000	81.200	83.400	79.986	8,884
2026-04-23	77.000	81.400	77.000	81.400	78.068	4,961
2026-04-22	75.000	78.400	74.000	77.800	74.615	20,423
2026-04-21	78.600	79.000	77.200	77.200	74.040	1,605
2026-04-20	78.600	79.400	78.400	79.200	75.958	1,982
2026-04-17	79.800	80.000	78.600	78.600	75.382	1,409
2026-04-16	79.400	80.000	79.000	79.800	76.533	825
2026-04-15	79.600	79.600	78.800	79.400	76.150	1,474
2026-04-14	80.200	80.200	78.400	80.000	76.725	1,163
2026-04-13	79.000	81.000	76.600	81.000	77.684	4,670
2026-04-10	81.800	82.000	79.000	79.000	75.766	1,408
2026-04-09	81.000	81.800	79.200	81.800	78.451	1,318
2026-04-08	78.000	80.800	78.000	80.800	77.492	1,998
2026-04-07	80.800	81.000	78.000	80.200	76.917	1,448
2026-04-02	82.600	82.800	79.600	81.400	78.068	2,375
2026-04-01	80.800	82.600	79.600	82.200	78.835	1,362
2026-03-31	79.200	80.800	77.000	80.800	77.492	1,833
2026-03-30	79.400	79.400	76.800	77.800	74.615	1,110
2026-03-27	79.800	79.800	76.000	79.400	76.150	1,570
2026-03-26	80.000	80.000	78.400	79.800	76.533	908
2026-03-25	78.600	80.000	78.400	79.800	76.533	554
2026-03-24	78.000	78.400	77.600	78.400	75.190	385
2026-03-23	78.000	78.600	74.400	77.600	74.423	2,175
2026-03-20	76.800	81.200	76.800	77.000	73.848	17,665
2026-03-19	82.000	82.800	76.600	78.800	75.574	1,418
2026-03-18	82.000	83.000	81.000	82.000	78.643	1,250
2026-03-17	81.600	85.000	79.200	82.000	78.643	7,289
2026-03-16	79.800	82.000	78.400	81.600	78.259	3,900
2026-03-13	76.200	79.800	75.000	79.600	76.341	3,566
2026-03-12	77.800	77.800	75.000	77.000	73.848	1,816
2026-03-11	76.400	77.400	75.000	77.000	73.848	123,153
2026-03-10	75.000	76.800	74.600	76.000	72.889	2,490
2026-03-09	76.400	76.600	72.400	74.600	71.546	4,219
2026-03-06	76.200	77.400	75.000	76.000	72.889	6,440
2026-03-05	73.200	77.600	73.200	75.800	72.697	28,151
2026-03-04	72.800	73.600	71.800	72.600	69.628	2,338
2026-03-03	74.600	75.600	67.200	71.000	68.093	12,041
2026-03-02	75.400	77.000	74.800	75.600	72.505	15,678
2026-02-27	76.000	80.400	75.800	78.600	75.382	4,982
2026-02-26	78.400	79.600	76.000	76.200	73.081	3,069
2026-02-25	80.000	80.000	75.200	78.400	75.190	5,307
2026-02-24	81.400	81.800	79.200	80.400	77.109	2,180
2026-02-23	80.600	82.000	79.600	81.800	78.451	1,125
2026-02-20	79.800	80.600	79.600	80.600	77.300	1,280
2026-02-19	81.600	81.600	79.600	79.600	76.341	796
2026-02-18	82.000	82.200	80.000	80.000	76.725	2,873
2026-02-17	82.200	82.200	80.200	81.800	78.451	1,919
2026-02-16	80.000	82.200	80.000	82.200	78.835	5,224
2026-02-13	82.800	82.800	80.000	80.000	76.725	3,749
2026-02-12	83.000	83.200	80.600	82.800	79.410	1,211
2026-02-11	81.000	82.000	80.800	81.800	78.451	1,826
2026-02-10	82.400	83.000	81.000	81.000	77.684	2,165
2026-02-09	82.000	83.000	80.800	82.400	79.027	3,147
2026-02-06	84.400	84.400	78.600	82.000	78.643	209,417
2026-02-05	84.400	84.600	82.600	84.400	80.945	1,378
2026-02-04	85.400	85.800	82.200	84.400	80.945	4,652
2026-02-03	85.000	85.400	84.200	85.400	81.904	2,826

← NewerPage 3 of 5 · 249 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.