Abak S.A. (WSE:ABK)
Poland · Delayed Price · Currency is PLN 5.20
-0.20 (-3.70%)
At close: May 5, 2026
Abak S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 22 |
| May 4, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | - | 7 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| Apr 24, 2026 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | -3.57% | 64 |
| Apr 23, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 9.80% | 199 |
| Apr 22, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 2.00% | 57 |
| Apr 21, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.96% | 174 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.00 | 5.10 | 5.10 | -8.93% | 505 |
| Apr 17, 2026 | 5.00 | 5.60 | 4.80 | 5.60 | 5.60 | 14.29% | 272 |
| Apr 16, 2026 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | -2.00% | 287 |
| Apr 15, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 321 |
| Apr 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 1 |
| Apr 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 27 |
| Apr 10, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | - | 196 |
| Apr 9, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 28 |
| Apr 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 24 |
| Apr 7, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 454 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 1 |
| Apr 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5 |
| Mar 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 19 |
| Mar 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 108 |
| Mar 27, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | 200 |
| Mar 26, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 3 |
| Mar 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 1 |
| Mar 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 15 |
| Mar 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5 |
| Mar 19, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 234 |
| Mar 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1 |
| Mar 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 52 |
| Mar 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1 |
| Mar 12, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 217 |
| Mar 10, 2026 | 5.25 | 5.40 | 5.10 | 5.10 | 5.10 | -5.56% | 12 |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 172 |
| Mar 6, 2026 | 5.60 | 5.60 | 5.40 | 5.60 | 5.60 | 1.82% | 32 |
| 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 |