Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	86.000	89.600	86.000	86.000	82.479	2,198
2025-10-29	85.400	86.000	84.200	85.000	81.520	405
2025-10-28	86.000	86.000	84.000	85.400	81.904	1,937
2025-10-27	85.200	86.600	85.000	86.400	82.863	414
2025-10-24	83.800	85.600	83.800	85.200	81.712	1,434
2025-10-23	86.000	86.000	84.000	85.600	82.096	2,037
2025-10-22	86.600	86.600	85.000	85.600	82.096	893
2025-10-21	85.200	86.600	85.000	85.600	82.096	746
2025-10-20	86.000	86.000	85.000	85.200	81.712	632
2025-10-17	89.400	89.400	85.000	86.000	82.479	2,578
2025-10-16	87.800	88.000	86.200	88.000	84.397	719
2025-10-15	88.800	89.400	86.000	87.800	84.206	4,664
2025-10-14	89.000	89.600	86.400	88.000	84.397	1,417
2025-10-13	88.800	89.800	87.800	89.000	85.356	935
2025-10-10	89.000	89.000	87.600	88.800	85.165	512
2025-10-09	88.800	89.000	86.000	88.600	84.973	884
2025-10-08	86.200	88.800	86.000	88.800	85.165	739
2025-10-07	88.400	89.000	85.400	87.400	83.822	458
2025-10-06	86.800	86.800	85.000	86.000	82.479	1,507
2025-10-03	87.000	87.000	84.800	87.000	83.438	754
2025-10-02	87.800	88.000	85.000	86.800	83.247	947
2025-10-01	85.000	86.200	84.000	86.200	82.671	654
2025-09-30	85.000	85.000	84.200	85.000	81.520	568
2025-09-29	86.200	86.800	84.000	85.000	81.520	1,460
2025-09-26	85.200	86.800	83.800	85.200	81.712	1,601
2025-09-25	84.800	86.200	84.600	85.000	81.520	702
2025-09-24	88.800	88.800	84.600	85.400	81.904	2,549
2025-09-23	88.800	88.800	87.000	88.600	84.973	2,754
2025-09-22	88.000	89.000	86.200	88.000	84.397	2,740
2025-09-19	84.800	88.800	84.400	88.800	85.165	4,801
2025-09-18	85.200	85.200	83.000	84.800	81.328	11,736
2025-09-17	86.200	86.200	82.200	85.200	81.712	7,609
2025-09-16	86.200	86.400	85.000	85.200	81.712	575
2025-09-15	85.000	86.200	84.000	86.000	82.479	1,568
2025-09-12	87.400	87.400	85.000	86.000	82.479	2,834
2025-09-11	86.600	87.000	85.600	86.400	82.863	980
2025-09-10	88.000	88.200	84.600	86.600	83.055	1,104
2025-09-09	88.000	89.000	86.600	87.000	83.438	3,152
2025-09-08	85.000	87.200	84.000	87.200	83.630	813
2025-09-05	85.400	85.400	84.000	85.000	81.520	546
2025-09-04	84.000	85.600	82.000	85.400	81.904	1,737
2025-09-03	83.400	86.800	83.000	84.000	80.561	4,182
2025-09-02	82.000	83.800	81.000	83.400	79.986	936
2025-09-01	82.800	84.000	81.000	83.600	80.178	1,345
2025-08-29	83.000	84.600	81.000	82.000	78.643	1,500
2025-08-28	84.000	85.200	82.000	83.000	79.602	1,304
2025-08-27	85.000	86.800	83.600	85.800	82.287	685
2025-08-26	85.600	86.800	85.200	86.800	83.247	331
2025-08-25	85.000	85.600	83.600	85.600	82.096	788
2025-08-22	85.600	85.800	84.200	84.200	80.753	622
2025-08-21	85.000	86.800	84.000	85.600	82.096	2,009
2025-08-20	84.400	85.200	84.000	85.000	81.520	4,828
2025-08-19	85.000	85.600	84.000	84.400	80.945	1,584
2025-08-18	85.400	86.000	84.200	85.600	82.096	778
2025-08-14	86.000	87.000	84.800	86.400	82.863	5,125
2025-08-13	87.000	87.000	85.000	86.400	82.863	589
2025-08-12	86.400	86.600	85.000	86.600	83.055	3,535
2025-08-11	88.000	88.200	85.200	86.600	83.055	1,690
2025-08-08	90.400	90.400	87.000	88.800	85.165	1,015
2025-08-07	87.000	90.400	87.000	90.200	86.507	746

← NewerPage 5 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.