Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	87.000	90.400	87.000	90.200	86.507	746
2025-08-06	88.000	89.400	87.000	87.000	83.438	977
2025-08-05	90.400	90.800	87.800	89.200	85.548	3,240
2025-08-04	88.000	90.400	88.000	90.400	86.699	3,767
2025-08-01	88.200	88.400	88.000	88.400	84.781	1,461
2025-07-31	88.000	89.000	88.000	88.000	84.397	2,611
2025-07-30	88.600	88.600	88.000	88.000	84.397	1,499
2025-07-29	88.000	89.000	88.000	88.600	84.973	508
2025-07-28	88.200	89.800	88.000	89.200	85.548	1,489
2025-07-25	89.000	89.400	88.000	88.800	85.165	1,294
2025-07-24	89.600	89.600	88.000	88.200	84.589	744
2025-07-23	88.400	90.000	87.800	89.200	85.548	439
2025-07-22	88.200	89.200	88.200	88.400	84.781	558
2025-07-21	88.000	89.000	87.200	88.200	84.589	1,136
2025-07-18	89.800	91.600	87.400	88.800	85.165	1,935
2025-07-17	90.000	90.000	88.600	89.800	86.124	634
2025-07-16	87.000	90.000	87.000	89.800	86.124	832
2025-07-15	91.000	91.000	88.800	90.000	86.316	2,715
2025-07-14	90.400	92.000	87.800	91.000	87.275	1,288
2025-07-11	89.200	91.000	86.000	90.400	86.699	970
2025-07-10	89.600	91.000	89.000	89.200	85.548	1,015
2025-07-09	89.600	91.000	88.600	89.600	85.932	2,578
2025-07-08	86.600	90.800	85.800	89.600	85.932	3,426
2025-07-07	87.400	87.600	86.800	87.400	83.822	1,050
2025-07-04	86.800	87.600	86.400	87.600	84.014	752
2025-07-03	86.800	86.800	86.000	86.800	83.247	1,297
2025-07-02	85.600	88.600	85.400	87.800	84.206	686
2025-07-01	87.000	87.000	84.200	87.000	83.438	1,565
2025-06-30	85.000	88.000	82.400	88.000	84.397	2,464
2025-06-27	83.800	87.400	83.800	86.000	82.479	1,364
2025-06-26	80.800	83.600	80.200	83.600	80.178	1,635
2025-06-25	77.000	81.800	77.000	80.200	76.917	2,271
2025-06-24	76.400	78.400	75.000	77.000	73.848	2,433
2025-06-23	80.600	83.800	73.800	74.200	71.162	5,321
2025-06-20	78.200	82.400	77.800	80.600	77.300	8,979
2025-06-18	80.800	82.000	78.200	79.000	75.766	2,474
2025-06-17	83.800	84.000	81.000	82.800	79.410	2,240
2025-06-16	85.000	86.400	82.400	84.000	80.561	1,555
2025-06-13	83.800	85.000	82.400	84.800	81.328	1,532
2025-06-12	87.400	87.400	81.800	85.800	82.287	2,063
2025-06-11	88.200	88.200	86.000	87.200	83.630	1,821
2025-06-10	88.800	89.200	88.000	88.600	84.973	809
2025-06-09	89.000	90.000	84.200	88.800	85.165	2,735
2025-06-06	88.200	89.000	85.800	88.400	84.781	1,006
2025-06-05	89.000	89.000	86.000	88.200	84.589	1,281
2025-06-04	88.000	88.800	87.600	88.600	84.973	507
2025-06-03	89.800	89.800	87.000	87.400	83.822	2,388
2025-06-02	87.400	91.800	86.400	88.200	84.589	1,845
2025-05-30	86.400	89.600	86.000	87.000	83.438	921
2025-05-29	87.000	88.800	86.400	86.400	82.863	1,082
2025-05-28	86.800	88.800	84.200	86.600	83.055	1,076
2025-05-27	86.400	88.800	84.600	86.800	83.247	608
2025-05-26	85.000	86.000	81.200	85.400	81.904	3,645
2025-05-23	88.400	88.800	83.400	85.800	82.287	1,885
2025-05-22	90.000	90.000	88.000	88.000	84.397	721
2025-05-21	89.800	90.000	88.000	88.800	85.165	984
2025-05-20	92.000	92.000	90.000	92.000	85.069	2,673
2025-05-19	92.000	92.000	88.200	92.000	85.069	2,196
2025-05-16	90.400	92.000	88.600	92.000	85.069	1,016
2025-05-15	92.400	92.800	90.000	90.000	83.219	3,989

← NewerPage 6 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.