Abak S.A. (WSE:ABK)
Poland · Delayed Price · Currency is PLN 5.60
+0.20 (3.70%)
At close: Mar 3, 2026
Abak S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 501 |
| Mar 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 2 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | - | 196 |
| Feb 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 2 |
| Feb 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 15 |
| Feb 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 8 |
| Feb 24, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 47 |
| Feb 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 212 |
| Feb 20, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 198 |
| Feb 19, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -3.45% | 103 |
| Feb 16, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | - | 107 |
| Feb 13, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 21 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 2 |
| Feb 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 22 |
| Feb 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 20 |
| Feb 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 34 |
| Feb 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 255 |
| Feb 5, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 167 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 15 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 41 |
| Feb 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 14 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 428 |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 11 |
| Jan 27, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 177 |
| Jan 26, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | - | 179 |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 39 |
| Jan 22, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | - | 254 |
| Jan 21, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | - | 157 |
| Jan 20, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 220 |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 232 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12 |
| Jan 15, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 7.14% | 432 |
| Jan 14, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -3.45% | 42 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | 244 |
| Jan 9, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 88 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 270 |
| Jan 7, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 919 |
| Jan 5, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | - | 278 |
| Jan 2, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 276 |
| Dec 30, 2025 | 5.90 | 5.90 | 4.80 | 5.80 | 5.80 | -1.69% | 858 |
| Dec 29, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 238 |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8 |
| Dec 16, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 7 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 61 |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 53 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | - | 253 |
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 8 |
| Dec 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 235 |
| Dec 3, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | 69 |
| Dec 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | 98 |