Asseco Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 91.400 | 93.800 | 91.000 | 92.400 | 85.439 | 4,286 |
| 2025-05-13 | 96.000 | 97.000 | 91.200 | 92.600 | 85.624 | 3,978 |
| 2025-05-12 | 91.000 | 98.000 | 91.000 | 95.400 | 88.213 | 3,207 |
| 2025-05-09 | 89.400 | 91.000 | 89.400 | 90.800 | 83.959 | 1,711 |
| 2025-05-08 | 88.800 | 89.800 | 88.000 | 89.400 | 82.665 | 844 |
| 2025-05-07 | 86.800 | 89.800 | 86.800 | 88.000 | 81.370 | 1,779 |
| 2025-05-06 | 87.600 | 89.800 | 87.400 | 87.600 | 81.000 | 946 |
| 2025-05-05 | 87.000 | 87.600 | 85.600 | 86.800 | 80.261 | 1,985 |
| 2025-05-02 | 84.800 | 88.000 | 84.400 | 86.200 | 79.706 | 1,283 |
| 2025-04-30 | 84.000 | 85.200 | 80.200 | 84.800 | 78.411 | 2,827 |
| 2025-04-29 | 80.600 | 83.200 | 80.600 | 82.800 | 76.562 | 955 |
| 2025-04-28 | 82.000 | 83.000 | 79.400 | 83.000 | 76.747 | 4,774 |
| 2025-04-25 | 83.200 | 83.200 | 82.000 | 83.000 | 76.747 | 1,005 |
| 2025-04-24 | 82.000 | 83.000 | 82.000 | 82.800 | 76.562 | 1,433 |
| 2025-04-23 | 83.200 | 83.200 | 81.800 | 81.800 | 75.637 | 2,326 |
| 2025-04-22 | 78.000 | 85.800 | 77.600 | 83.600 | 77.302 | 56,263 |
| 2025-04-17 | 77.000 | 78.000 | 76.800 | 78.000 | 72.124 | 1,747 |
| 2025-04-16 | 76.400 | 77.600 | 76.200 | 76.400 | 70.644 | 893 |
| 2025-04-15 | 75.600 | 77.600 | 75.400 | 75.600 | 69.904 | 2,334 |
| 2025-04-14 | 72.600 | 74.000 | 72.600 | 74.000 | 68.425 | 2,268 |
| 2025-04-11 | 71.800 | 72.200 | 70.800 | 72.200 | 66.761 | 859 |
| 2025-04-10 | 71.000 | 72.400 | 68.800 | 71.800 | 66.391 | 3,728 |
| 2025-04-09 | 70.600 | 71.000 | 68.200 | 70.000 | 64.726 | 2,981 |
| 2025-04-08 | 68.200 | 71.000 | 68.200 | 70.800 | 65.466 | 2,897 |
| 2025-04-07 | 69.600 | 69.600 | 65.000 | 68.200 | 63.062 | 12,904 |
| 2025-04-04 | 70.600 | 71.000 | 69.600 | 70.400 | 65.096 | 4,120 |
| 2025-04-03 | 69.600 | 71.000 | 69.600 | 70.600 | 65.281 | 1,714 |
| 2025-04-02 | 68.600 | 71.000 | 68.600 | 71.000 | 65.651 | 2,567 |
| 2025-04-01 | 69.400 | 70.000 | 68.000 | 69.600 | 64.356 | 1,337 |
| 2025-03-31 | 68.800 | 70.000 | 67.200 | 69.400 | 64.171 | 1,664 |
| 2025-03-28 | 69.000 | 69.800 | 67.600 | 68.800 | 63.617 | 1,075 |
| 2025-03-27 | 70.200 | 70.400 | 69.000 | 69.400 | 64.171 | 1,429 |
| 2025-03-26 | 70.000 | 70.000 | 68.600 | 68.800 | 63.617 | 1,239 |
| 2025-03-25 | 69.800 | 70.000 | 69.600 | 70.000 | 64.726 | 1,546 |
| 2025-03-24 | 68.000 | 69.600 | 68.000 | 69.400 | 64.171 | 1,634 |
| 2025-03-21 | 70.000 | 70.000 | 68.000 | 68.000 | 62.877 | 2,714 |
| 2025-03-20 | 69.200 | 70.000 | 69.000 | 69.800 | 64.541 | 984 |
| 2025-03-19 | 70.600 | 70.600 | 68.800 | 69.200 | 63.987 | 2,364 |
| 2025-03-18 | 71.400 | 71.400 | 68.200 | 69.200 | 63.987 | 5,573 |
| 2025-03-17 | 71.400 | 71.400 | 70.600 | 71.200 | 65.836 | 926 |
| 2025-03-14 | 71.800 | 71.800 | 70.600 | 71.800 | 66.391 | 864 |
| 2025-03-13 | 71.400 | 72.000 | 70.200 | 71.800 | 66.391 | 1,321 |
| 2025-03-12 | 72.000 | 72.000 | 70.800 | 72.000 | 66.576 | 1,219 |
| 2025-03-11 | 72.000 | 72.000 | 70.400 | 71.800 | 66.391 | 1,014 |
| 2025-03-10 | 72.000 | 72.000 | 70.000 | 72.000 | 66.576 | 1,128 |
| 2025-03-07 | 72.000 | 72.000 | 69.400 | 70.800 | 65.466 | 895 |
| 2025-03-06 | 71.400 | 72.000 | 70.200 | 72.000 | 66.576 | 1,553 |
| 2025-03-05 | 71.000 | 72.800 | 69.800 | 70.200 | 64.911 | 4,354 |
| 2025-03-04 | 70.000 | 72.800 | 68.800 | 69.600 | 64.356 | 4,616 |
| 2025-03-03 | 68.800 | 69.200 | 66.600 | 68.400 | 63.247 | 862 |
| 2025-02-28 | 68.400 | 69.600 | 66.600 | 68.800 | 63.617 | 944 |
| 2025-02-27 | 67.800 | 70.000 | 67.800 | 68.400 | 63.247 | 432 |
| 2025-02-26 | 68.400 | 69.800 | 66.800 | 67.800 | 62.692 | 1,365 |
| 2025-02-25 | 68.800 | 68.800 | 66.200 | 68.400 | 63.247 | 303 |
| 2025-02-24 | 65.600 | 68.800 | 65.000 | 67.200 | 62.137 | 1,815 |
| 2025-02-21 | 65.000 | 66.400 | 65.000 | 65.600 | 60.658 | 826 |
| 2025-02-20 | 65.000 | 68.000 | 65.000 | 65.600 | 60.658 | 1,171 |
| 2025-02-19 | 68.800 | 70.000 | 65.000 | 65.600 | 60.658 | 2,714 |
| 2025-02-18 | 70.000 | 70.000 | 68.000 | 68.800 | 63.617 | 2,621 |
| 2025-02-17 | 67.000 | 70.000 | 65.400 | 70.000 | 64.726 | 2,026 |
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.