Abak S.A. (WSE:ABK)
Poland · Delayed Price · Currency is PLN 5.50
-0.10 (-1.79%)
At close: Jun 15, 2026
Abak S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | -1.79% | 898 |
| Jun 12, 2026 | 5.60 | 5.60 | 5.45 | 5.60 | 5.60 | - | 245 |
| Jun 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 4.67% | 130 |
| Jun 10, 2026 | 5.35 | 5.55 | 5.35 | 5.35 | 5.35 | - | 81 |
| Jun 8, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | - | 30 |
| Jun 5, 2026 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | -3.60% | 60 |
| Jun 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 20 |
| Jun 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 98 |
| Jun 1, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 16 |
| May 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 112 |
| May 28, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 3.70% | 791 |
| May 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 25 |
| May 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 8 |
| May 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 1 |
| May 22, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 72 |
| May 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 16 |
| May 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 1 |
| May 19, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 183 |
| May 18, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.57% | 67 |
| May 15, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 18 |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.57% | 6 |
| May 13, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 317 |
| May 12, 2026 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 7.69% | 649 |
| May 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 198 |
| May 8, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 129 |
| May 7, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 137 |
| May 6, 2026 | 5.20 | 5.60 | 5.20 | 5.40 | 5.40 | 3.85% | 1,770 |
| 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 |