Abak S.A. (WSE:ABK)
Poland · Delayed Price · Currency is PLN 5.30
+0.30 (6.00%)
At close: Aug 22, 2025
Abak S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 4.20 | 4.20 | 4.12 | 4.20 | 3.95 | - | 515 |
| Jun 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | 3.45% | 20 |
| Jun 18, 2025 | 4.20 | 4.20 | 4.06 | 4.06 | 3.82 | -3.33% | 9 |
| Jun 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | 3.96% | 124 |
| Jun 16, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 3.80 | 1.00% | 3 |
| Jun 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.76 | -4.76% | 5 |
| Jun 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | 3 |
| Jun 11, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | 10 |
| Jun 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | 54 |
| Jun 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | 5.00% | 440 |
| Jun 6, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | 3.76 | -4.76% | 625 |
| Jun 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | 24 |
| Jun 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | - | 29 |
| May 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 3.95 | -4.55% | 500 |
| May 29, 2025 | 4.40 | 4.58 | 3.64 | 4.40 | 4.14 | -4.35% | 1,250 |
| May 28, 2025 | 4.20 | 4.62 | 4.20 | 4.60 | 4.32 | 15.00% | 2,141 |