Abak S.A. (WSE:ABK)
Poland · Delayed Price · Currency is PLN 5.60
+0.10 (1.82%)
Last updated: Oct 14, 2026, 10:59 AM CET
Abak S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |