Abak S.A. (WSE:ABK)
Poland · Delayed Price · Currency is PLN 5.60
+0.40 (7.69%)
Last updated: Nov 6, 2026, 11:30 AM CET
Abak S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.15 | 5.60 | 4.82 | 5.60 | 5.60 | 7.69% | 563 |
| Nov 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 8 |
| Nov 4, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 137 |
| Nov 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 106 |
| Nov 2, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | -3.70% | 34 |
| Oct 30, 2026 | 5.20 | 5.40 | 4.82 | 5.40 | 5.40 | - | 480 |
| Oct 29, 2026 | 5.20 | 5.60 | 5.20 | 5.40 | 5.40 | - | 920 |
| Oct 28, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 196 |
| Oct 27, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 34 |
| Oct 26, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 3 |
| Oct 23, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - | 41 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 241 |
| Oct 21, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 16 |
| Oct 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 127 |
| Oct 16, 2026 | 5.55 | 5.60 | 5.40 | 5.60 | 5.60 | - | 283 |
| Oct 15, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 5 |
| Oct 14, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 23 |
| Oct 13, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 12 |
| Oct 12, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 49 |
| Oct 9, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 291 |
| Oct 8, 2026 | 5.30 | 5.55 | 5.25 | 5.50 | 5.50 | 3.77% | 223 |
| Oct 7, 2026 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | - | 36 |
| Oct 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 20 |
| Oct 5, 2026 | 5.30 | 5.50 | 4.98 | 5.30 | 5.30 | -3.64% | 353 |
| Oct 2, 2026 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | - | 244 |
| Oct 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5 |
| Sep 30, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - | 22 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.30 | 5.50 | 5.50 | - | 23 |
| Sep 28, 2026 | 5.35 | 5.50 | 5.30 | 5.50 | 5.50 | - | 21 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 86 |
| Sep 24, 2026 | 5.50 | 6.00 | 5.30 | 5.50 | 5.50 | - | 779 |
| Sep 23, 2026 | 5.50 | 5.70 | 5.10 | 5.50 | 5.50 | - | 4,066 |
| Sep 22, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 379 |
| Sep 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 44 |
| Sep 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Sep 17, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | - | 29 |
| Sep 16, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 6 |
| Sep 15, 2026 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | - | 198 |
| Sep 14, 2026 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | - | 95 |
| Sep 11, 2026 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | - | 102 |
| Sep 10, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - | 256 |
| Sep 9, 2026 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | - | 33 |
| Sep 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 4 |
| Sep 7, 2026 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | - | 17 |
| Sep 4, 2026 | 5.50 | 5.50 | 5.15 | 5.30 | 5.30 | -3.64% | 188 |
| Sep 3, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 488 |
| Sep 2, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | 2.80% | 5 |
| Sep 1, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | 21 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 55 |
| Aug 28, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 107 |