Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	84.600	85.000	84.200	85.000	81.520	2,265
2026-01-30	86.400	86.400	84.200	84.400	80.945	2,909
2026-01-29	86.000	86.200	84.800	86.200	82.671	2,283
2026-01-28	85.000	86.800	84.200	85.800	82.287	1,671
2026-01-27	85.800	86.600	84.600	86.600	83.055	1,704
2026-01-26	85.600	85.600	83.600	85.600	82.096	42,376
2026-01-23	87.000	87.800	85.200	85.600	82.096	2,522
2026-01-22	85.200	87.600	83.600	87.600	84.014	12,625
2026-01-21	88.800	89.000	85.400	86.400	82.863	14,028
2026-01-20	86.800	88.800	85.200	87.400	83.822	18,216
2026-01-19	86.000	87.000	85.400	86.400	82.863	3,872
2026-01-16	86.000	86.800	84.800	86.000	82.479	6,121
2026-01-15	85.600	87.000	84.600	86.000	82.479	4,041
2026-01-14	85.000	85.800	84.600	85.000	81.520	2,344
2026-01-13	86.200	87.400	84.600	85.000	81.520	4,248
2026-01-12	87.200	87.400	84.600	86.200	82.671	6,842
2026-01-09	86.200	86.800	85.400	86.800	83.247	2,888
2026-01-08	86.600	86.600	85.000	86.200	82.671	4,444
2026-01-07	87.000	87.600	84.600	86.200	82.671	30,720
2026-01-05	86.000	86.000	84.800	86.000	82.479	4,122
2026-01-02	86.200	89.000	85.000	85.400	81.904	4,421
2025-12-30	84.800	85.000	84.000	85.000	81.520	1,911
2025-12-29	84.800	85.200	84.000	84.800	81.328	1,174
2025-12-23	85.000	85.400	83.400	84.800	81.328	1,522
2025-12-22	85.000	85.000	83.400	85.000	81.520	1,126
2025-12-19	85.000	85.000	83.000	85.000	81.520	5,873
2025-12-18	85.800	85.800	84.400	85.000	81.520	490
2025-12-17	85.400	85.600	84.000	85.000	81.520	991
2025-12-16	86.000	86.000	84.000	84.400	80.945	2,223
2025-12-15	85.600	86.000	84.000	86.000	82.479	9,329
2025-12-12	85.200	86.000	84.000	85.600	82.096	2,142
2025-12-11	85.200	86.000	85.000	86.000	82.479	891
2025-12-10	85.600	86.000	83.800	84.600	81.137	1,234
2025-12-09	85.200	85.400	84.200	85.400	81.904	1,931
2025-12-08	84.200	85.000	83.200	84.000	80.561	4,889
2025-12-05	85.200	86.000	81.800	84.000	80.561	6,848
2025-12-04	85.400	88.000	84.200	85.600	82.096	4,895
2025-12-03	85.400	85.400	84.200	84.800	81.328	940
2025-12-02	85.600	85.800	84.400	85.400	81.904	917
2025-12-01	85.200	86.200	83.600	85.000	81.520	23,630
2025-11-28	83.000	83.000	81.400	82.600	79.218	2,943
2025-11-27	82.600	83.800	82.600	83.400	79.986	5,456
2025-11-26	84.600	84.600	84.000	84.000	80.561	193
2025-11-25	82.800	84.400	82.800	84.400	80.945	417
2025-11-24	84.600	85.000	82.600	84.400	80.945	338
2025-11-21	84.800	84.800	82.200	82.200	78.835	713
2025-11-20	84.800	85.000	82.600	84.400	80.945	1,381
2025-11-19	83.000	84.600	80.600	83.200	79.794	1,029
2025-11-18	84.800	86.000	83.200	83.200	79.794	1,384
2025-11-17	85.000	86.600	85.000	86.000	82.479	536
2025-11-14	87.200	87.200	85.000	85.000	81.520	966
2025-11-13	86.800	87.400	85.800	87.200	83.630	369
2025-11-12	88.800	88.800	85.000	86.600	83.055	4,455
2025-11-10	88.400	88.800	87.200	88.800	85.165	899
2025-11-07	87.200	87.600	87.000	87.200	83.630	572
2025-11-06	87.200	87.200	86.000	87.200	83.630	1,294
2025-11-05	88.000	88.800	86.200	87.200	83.630	5,235
2025-11-04	88.000	88.800	86.200	87.000	83.438	848
2025-11-03	88.000	88.800	86.800	88.000	84.397	3,033
2025-10-31	87.000	88.000	86.000	88.000	84.397	1,047

← NewerPage 4 of 21 · 1,253 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.