Abak S.A. (WSE:ABK)
Poland · Delayed Price · Currency is PLN 5.60
+0.20 (3.70%)
At close: Sep 12, 2025
Abak S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 27 |
| Sep 12, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 751 |
| Sep 11, 2025 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | - | 3,404 |
| Sep 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2 |
| Sep 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 31 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | -3.57% | 843 |
| Sep 5, 2025 | 5.60 | 5.60 | 4.52 | 5.60 | 5.60 | - | 570 |
| Sep 4, 2025 | 5.60 | 5.80 | 5.50 | 5.60 | 5.60 | -3.45% | 485 |
| Sep 3, 2025 | 5.80 | 6.00 | 5.60 | 5.80 | 5.80 | 3.57% | 3,471 |
| Sep 2, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 9 |
| Sep 1, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -1.69% | 984 |
| Aug 29, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 5.36% | 453 |
| Aug 28, 2025 | 7.00 | 7.00 | 5.35 | 5.60 | 5.60 | -16.42% | 1,994 |
| Aug 27, 2025 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 1,331 |
| Aug 26, 2025 | 6.30 | 7.50 | 6.25 | 7.00 | 7.00 | 12.00% | 4,241 |
| Aug 25, 2025 | 5.40 | 6.45 | 5.40 | 6.25 | 6.25 | 17.92% | 3,193 |
| Aug 22, 2025 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 6.00% | 909 |
| Aug 21, 2025 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 159 |
| Aug 20, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 830 |
| Aug 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 249 |
| Aug 18, 2025 | 5.20 | 5.20 | 4.80 | 5.00 | 5.00 | -3.85% | 917 |
| Aug 14, 2025 | 4.80 | 5.40 | 4.80 | 5.20 | 5.20 | 8.33% | 3,226 |
| Aug 11, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -4.00% | 514 |
| Aug 8, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 4.17% | 8 |
| Aug 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 450 |
| Aug 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -11.93% | 610 |
| Aug 5, 2025 | 4.60 | 5.45 | 4.60 | 5.45 | 5.45 | 13.54% | 510 |
| Aug 4, 2025 | 4.60 | 4.80 | 4.40 | 4.80 | 4.80 | - | 695 |
| Aug 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 10 |
| Jul 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 5 |
| Jul 29, 2025 | 4.80 | 4.80 | 4.60 | 4.80 | 4.80 | -4.00% | 889 |
| Jul 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -8.26% | 573 |
| Jul 25, 2025 | 4.48 | 5.45 | 4.48 | 5.45 | 5.45 | 23.86% | 5,947 |
| Jul 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 500 |
| Jul 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.76% | 3 |
| Jul 21, 2025 | 4.20 | 4.40 | 4.20 | 4.20 | 4.20 | -4.55% | 78 |
| Jul 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 25 |
| Jul 17, 2025 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 0.46% | 45 |
| Jul 16, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29% | 130 |
| Jul 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.11% | 120 |
| Jul 11, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29% | 20 |
| Jul 9, 2025 | 4.20 | 4.40 | 4.00 | 4.20 | 4.20 | -6.67% | 652 |
| Jul 8, 2025 | 4.40 | 4.70 | 4.30 | 4.50 | 4.23 | 4.65% | 12,702 |
| Jul 7, 2025 | 4.48 | 4.48 | 4.30 | 4.30 | 4.04 | -4.02% | 390 |
| Jul 4, 2025 | 4.40 | 4.48 | 4.40 | 4.48 | 4.21 | 1.82% | 535 |
| Jul 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.14 | - | 36 |
| Jul 2, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.14 | 4.27% | 1,382 |
| Jun 30, 2025 | 4.38 | 4.38 | 4.22 | 4.22 | 3.97 | -3.65% | 164 |
| Jun 27, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.12 | 4.29% | 3 |
| Jun 26, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | 1,186 |