Asseco Business Solutions S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 66.800 | 67.000 | 65.600 | 67.000 | 61.952 | 1,767 |
| 2025-02-13 | 65.800 | 66.800 | 65.600 | 65.800 | 60.843 | 1,756 |
| 2025-02-12 | 64.600 | 65.800 | 64.200 | 65.200 | 60.288 | 1,586 |
| 2025-02-11 | 65.000 | 65.800 | 63.600 | 64.800 | 59.918 | 3,990 |
| 2025-02-10 | 64.600 | 65.000 | 64.000 | 65.000 | 60.103 | 1,454 |
| 2025-02-07 | 64.400 | 64.600 | 64.000 | 64.600 | 59.733 | 1,587 |
| 2025-02-06 | 63.800 | 64.600 | 62.000 | 64.400 | 59.548 | 5,147 |
| 2025-02-05 | 63.800 | 63.800 | 62.800 | 63.200 | 58.439 | 381 |
| 2025-02-04 | 63.800 | 63.800 | 63.000 | 63.200 | 58.439 | 740 |
| 2025-02-03 | 62.000 | 63.800 | 60.600 | 63.800 | 58.993 | 7,763 |
| 2025-01-31 | 61.800 | 62.000 | 60.000 | 62.000 | 57.329 | 2,040 |
| 2025-01-30 | 61.800 | 61.800 | 60.400 | 61.400 | 56.774 | 1,107 |
| 2025-01-29 | 61.000 | 61.600 | 60.200 | 61.400 | 56.774 | 775 |
| 2025-01-28 | 61.000 | 61.400 | 60.200 | 60.800 | 56.219 | 4,782 |
| 2025-01-27 | 61.000 | 61.000 | 60.200 | 60.800 | 56.219 | 3,614 |
| 2025-01-24 | 59.000 | 61.000 | 59.000 | 61.000 | 56.404 | 46,849 |
| 2025-01-23 | 60.000 | 60.200 | 58.400 | 59.200 | 54.740 | 1,604 |
| 2025-01-22 | 59.200 | 60.200 | 59.200 | 60.200 | 55.665 | 1,759 |
| 2025-01-21 | 60.200 | 60.200 | 59.200 | 59.200 | 54.740 | 1,442 |
| 2025-01-20 | 60.200 | 60.600 | 59.400 | 60.000 | 55.480 | 2,555 |
| 2025-01-17 | 60.200 | 60.200 | 59.400 | 60.000 | 55.480 | 2,023 |
| 2025-01-16 | 60.600 | 60.600 | 59.600 | 60.000 | 55.480 | 1,399 |
| 2025-01-15 | 61.200 | 61.200 | 60.000 | 60.600 | 56.034 | 1,232 |
| 2025-01-14 | 61.200 | 61.600 | 60.000 | 61.400 | 56.774 | 1,904 |
| 2025-01-13 | 61.600 | 61.800 | 60.200 | 61.200 | 56.589 | 4,642 |
| 2025-01-10 | 59.000 | 61.200 | 58.400 | 61.200 | 56.589 | 5,477 |
| 2025-01-09 | 58.000 | 60.000 | 58.000 | 58.600 | 54.185 | 6,335 |
| 2025-01-08 | 61.800 | 61.800 | 56.600 | 57.800 | 53.445 | 6,283 |
| 2025-01-07 | 60.800 | 61.600 | 60.400 | 61.600 | 56.959 | 6,935 |
| 2025-01-03 | 59.800 | 60.400 | 59.000 | 60.400 | 55.850 | 3,533 |
| 2025-01-02 | 57.000 | 60.000 | 56.800 | 59.800 | 55.295 | 3,492 |
| 2024-12-30 | 58.400 | 58.400 | 56.800 | 56.800 | 52.521 | 4,021 |
| 2024-12-27 | 58.000 | 58.400 | 56.400 | 58.400 | 54.000 | 3,025 |
| 2024-12-23 | 58.400 | 58.400 | 57.000 | 58.000 | 53.630 | 4,250 |
| 2024-12-20 | 58.600 | 59.000 | 56.600 | 58.400 | 54.000 | 4,549 |
| 2024-12-19 | 59.000 | 59.000 | 57.200 | 58.600 | 54.185 | 786 |
| 2024-12-18 | 59.200 | 59.600 | 57.000 | 58.200 | 53.815 | 2,271 |
| 2024-12-17 | 59.000 | 59.800 | 57.200 | 58.800 | 54.370 | 935 |
| 2024-12-16 | 58.800 | 59.600 | 57.200 | 59.000 | 54.555 | 1,794 |
| 2024-12-13 | 59.600 | 59.600 | 56.800 | 58.000 | 53.630 | 1,917 |
| 2024-12-12 | 57.200 | 58.400 | 57.000 | 58.400 | 54.000 | 1,195 |
| 2024-12-11 | 59.000 | 59.800 | 57.000 | 58.000 | 53.630 | 5,013 |
| 2024-12-10 | 58.000 | 59.000 | 57.600 | 59.000 | 54.555 | 7,063 |
| 2024-12-09 | 56.800 | 59.000 | 56.800 | 58.000 | 53.630 | 3,120 |
| 2024-12-06 | 54.600 | 56.800 | 54.400 | 56.800 | 52.521 | 1,406 |
| 2024-12-05 | 52.400 | 54.400 | 52.400 | 54.400 | 50.302 | 1,498 |
| 2024-12-04 | 52.800 | 53.400 | 51.800 | 52.200 | 48.267 | 3,158 |
| 2024-12-03 | 52.400 | 52.800 | 51.200 | 52.400 | 48.452 | 1,490 |
| 2024-12-02 | 52.000 | 53.000 | 51.000 | 52.000 | 48.082 | 2,476 |
| 2024-11-29 | 51.600 | 53.000 | 51.000 | 51.000 | 47.158 | 1,559 |
| 2024-11-28 | 53.200 | 53.800 | 50.400 | 51.000 | 47.158 | 6,536 |
| 2024-11-27 | 54.800 | 55.200 | 52.600 | 53.200 | 49.192 | 1,345 |
| 2024-11-26 | 55.000 | 55.000 | 52.000 | 54.000 | 49.932 | 7,241 |
| 2024-11-25 | 54.000 | 55.800 | 54.000 | 55.000 | 50.856 | 2,579 |
| 2024-11-22 | 55.600 | 55.600 | 53.800 | 54.600 | 50.486 | 6,490 |
| 2024-11-21 | 56.200 | 56.200 | 54.600 | 55.000 | 50.856 | 1,986 |
| 2024-11-20 | 55.800 | 56.600 | 55.000 | 56.000 | 51.781 | 507 |
| 2024-11-19 | 56.400 | 56.400 | 55.000 | 55.800 | 51.596 | 688 |
| 2024-11-18 | 56.400 | 56.400 | 55.400 | 56.400 | 52.151 | 802 |
| 2024-11-15 | 57.800 | 57.800 | 56.000 | 56.400 | 52.151 | 394 |
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.