Abak S.A. (WSE:ABK)
Poland · Delayed Price · Currency is PLN 5.30
-0.20 (-3.64%)
At close: Sep 4, 2026
Abak S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 109 |
| Aug 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 103 |
| Aug 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 182 |
| Aug 24, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 15 |
| Aug 21, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 95 |
| Aug 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 71 |
| Aug 19, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 102 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 19 |
| Aug 17, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 68 |
| Aug 14, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | - | 74 |
| Aug 13, 2026 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | -2.65% | 695 |
| Aug 12, 2026 | 5.65 | 5.75 | 5.55 | 5.65 | 5.65 | -1.74% | 536 |
| Aug 11, 2026 | 5.40 | 5.75 | 5.40 | 5.75 | 5.75 | 5.50% | 421 |
| Aug 10, 2026 | 5.05 | 5.60 | 5.05 | 5.45 | 5.45 | 6.86% | 963 |
| Aug 7, 2026 | 5.35 | 5.35 | 5.10 | 5.10 | 5.10 | -4.67% | 49 |
| Aug 6, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 1,429 |
| Aug 5, 2026 | 5.55 | 5.55 | 5.40 | 5.45 | 5.45 | -2.68% | 476 |
| Aug 4, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 60 |
| Aug 3, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 12 |
| Jul 31, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 22 |
| Jul 30, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - | 11 |
| Jul 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 30 |
| Jul 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 12 |
| Jul 27, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 24 |
| Jul 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 13 |
| Jul 23, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 136 |
| Jul 22, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 242 |
| Jul 21, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 407 |
| Jul 20, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | - | 73 |
| Jul 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 41 |
| Jul 16, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 323 |
| Jul 15, 2026 | 5.80 | 5.80 | 5.60 | 5.80 | 5.80 | -0.85% | 198 |
| Jul 14, 2026 | 6.00 | 6.00 | 5.80 | 5.85 | 5.85 | -2.50% | 129 |
| Jul 13, 2026 | 6.25 | 6.25 | 5.85 | 6.00 | 6.00 | -4.76% | 446 |
| Jul 10, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | - | 48 |
| Jul 9, 2026 | 6.00 | 6.30 | 5.80 | 6.30 | 6.30 | 5.00% | 564 |
| Jul 8, 2026 | 6.00 | 6.00 | 5.05 | 6.00 | 6.00 | -3.23% | 638 |
| Jul 7, 2026 | 6.50 | 6.60 | 5.70 | 6.60 | 6.20 | 4.76% | 1,019 |
| Jul 6, 2026 | 6.55 | 6.60 | 6.20 | 6.30 | 5.92 | -4.55% | 1,011 |
| Jul 3, 2026 | 6.60 | 6.65 | 6.30 | 6.60 | 6.20 | - | 434 |
| Jul 2, 2026 | 6.30 | 6.65 | 6.30 | 6.60 | 6.20 | 4.76% | 491 |
| Jul 1, 2026 | 6.00 | 6.65 | 6.00 | 6.30 | 5.92 | 5.00% | 3,054 |
| Jun 30, 2026 | 6.00 | 6.25 | 6.00 | 6.00 | 5.64 | - | 1,077 |
| Jun 29, 2026 | 6.00 | 6.40 | 5.80 | 6.00 | 5.64 | - | 6,259 |