Asseco Business Solutions S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	57.800	57.800	56.800	57.800	53.445	533
2024-11-13	57.800	57.800	56.200	57.800	53.445	892
2024-11-12	57.400	57.800	56.400	57.800	53.445	686
2024-11-08	56.600	57.600	56.200	57.600	53.260	805
2024-11-07	57.000	57.400	55.400	56.800	52.521	2,169
2024-11-06	56.400	57.600	56.200	57.000	52.706	808
2024-11-05	57.400	57.400	56.000	56.200	51.966	826
2024-11-04	57.400	57.400	56.000	56.000	51.781	1,320
2024-10-31	56.000	57.400	56.000	57.200	52.891	240
2024-10-30	57.800	57.800	55.200	56.000	51.781	541
2024-10-29	57.200	57.800	55.800	57.800	53.445	1,720
2024-10-28	54.600	56.800	54.600	56.800	52.521	2,050
2024-10-25	56.200	56.400	54.400	54.600	50.486	997
2024-10-24	56.800	56.800	54.800	54.800	50.671	963
2024-10-23	55.600	55.800	54.800	55.800	51.596	1,382
2024-10-22	55.600	55.600	54.800	55.600	51.411	207
2024-10-21	56.000	56.800	54.600	54.600	50.486	843
2024-10-18	55.000	56.800	54.800	56.000	51.781	1,368
2024-10-17	55.600	57.000	54.600	54.600	50.486	1,986
2024-10-16	57.200	57.400	55.600	56.400	52.151	498
2024-10-15	55.800	57.400	55.600	57.400	53.076	803
2024-10-14	57.800	57.800	55.800	55.800	51.596	421
2024-10-11	56.200	56.600	54.800	56.000	51.781	1,457
2024-10-10	55.600	56.000	54.600	56.000	51.781	891
2024-10-09	55.200	56.000	55.200	55.800	51.596	1,095
2024-10-08	56.000	56.000	54.800	55.200	51.041	2,317
2024-10-07	56.400	57.600	55.000	56.000	51.781	1,220
2024-10-04	55.800	57.600	55.400	56.200	51.966	1,213
2024-10-03	56.200	57.200	55.600	55.600	51.411	2,502
2024-10-02	57.400	58.000	55.600	56.200	51.966	1,992
2024-10-01	57.600	58.600	57.200	57.400	53.076	904
2024-09-30	55.400	58.600	55.400	58.600	54.185	4,234
2024-09-27	58.200	59.000	57.000	59.000	54.555	1,679
2024-09-26	57.800	58.200	57.200	58.200	53.815	814
2024-09-25	58.000	58.200	57.200	57.400	53.076	980
2024-09-24	57.200	59.000	57.200	59.000	54.555	539
2024-09-23	57.800	59.000	57.200	57.200	52.891	540
2024-09-20	59.200	59.200	58.200	59.000	54.555	244
2024-09-19	59.400	59.400	58.000	58.400	54.000	837
2024-09-18	59.000	59.800	59.000	59.000	54.555	541
2024-09-17	57.800	59.600	57.600	59.000	54.555	992
2024-09-16	57.600	59.400	57.600	57.800	53.445	292
2024-09-13	58.400	59.400	57.400	57.600	53.260	951
2024-09-12	59.200	59.600	57.400	57.400	53.076	1,433
2024-09-11	58.200	59.400	58.200	59.200	54.740	199
2024-09-10	59.800	60.000	58.200	58.200	53.815	1,347
2024-09-09	60.000	60.200	58.800	59.800	55.295	830
2024-09-06	60.200	60.600	58.400	58.800	54.370	431
2024-09-05	60.000	60.400	58.600	58.600	54.185	465
2024-09-04	60.000	60.000	59.800	60.000	55.480	471
2024-09-03	60.800	60.800	59.800	60.200	55.665	839
2024-09-02	60.400	60.600	59.600	60.600	56.034	689
2024-08-30	60.000	60.200	59.400	60.200	55.665	523
2024-08-29	59.000	60.200	59.000	60.000	55.480	634
2024-08-28	60.000	60.000	58.600	60.000	55.480	864
2024-08-27	59.400	60.000	57.000	58.400	54.000	2,528
2024-08-26	60.000	60.000	59.400	59.400	54.925	1,374
2024-08-23	59.600	60.000	59.000	59.800	55.295	1,297
2024-08-22	58.600	59.400	58.200	59.400	54.925	836
2024-08-21	59.000	59.000	58.400	58.600	54.185	1,056

← NewerPage 9 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.