Asseco Business Solutions S.A. (WSE:ABS)
Poland · Delayed Price · Currency is PLN 93.80
-1.20 (-1.26%)
May 29, 2026, 5:00 PM CET
Asseco Business Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 93.40 | 95.00 | 93.40 | 95.00 | 95.00 | 1.71% | 334 |
| May 27, 2026 | 94.60 | 95.00 | 93.00 | 93.40 | 93.40 | -1.27% | 1,515 |
| May 26, 2026 | 93.60 | 94.60 | 93.20 | 94.60 | 94.60 | 1.28% | 2,316 |
| May 25, 2026 | 93.60 | 93.60 | 92.20 | 93.40 | 93.40 | -0.21% | 1,131 |
| May 22, 2026 | 93.20 | 93.60 | 90.40 | 93.60 | 93.60 | 0.43% | 1,704 |
| May 21, 2026 | 93.60 | 93.60 | 91.20 | 93.20 | 93.20 | 1.30% | 1,889 |
| May 20, 2026 | 92.00 | 93.40 | 91.60 | 92.00 | 92.00 | - | 780 |
| May 19, 2026 | 91.40 | 94.40 | 89.60 | 92.00 | 92.00 | 0.66% | 2,213 |
| May 18, 2026 | 91.60 | 91.80 | 89.00 | 91.40 | 91.40 | -0.22% | 638 |
| May 15, 2026 | 89.00 | 92.00 | 88.00 | 91.60 | 91.60 | 2.92% | 1,243 |
| May 14, 2026 | 89.20 | 90.00 | 87.40 | 89.00 | 89.00 | -1.55% | 1,197 |
| May 13, 2026 | 89.80 | 90.40 | 89.00 | 90.40 | 90.40 | -0.44% | 1,077 |
| May 12, 2026 | 91.60 | 91.60 | 88.60 | 90.80 | 90.80 | -0.22% | 1,029 |
| May 11, 2026 | 92.80 | 92.80 | 89.20 | 91.00 | 91.00 | 0.44% | 1,360 |
| May 8, 2026 | 92.40 | 92.40 | 89.40 | 90.60 | 90.60 | 1.34% | 1,362 |
| May 7, 2026 | 92.00 | 94.40 | 89.20 | 89.40 | 89.40 | -2.61% | 3,879 |
| May 6, 2026 | 85.80 | 92.00 | 85.60 | 91.80 | 91.80 | 8.00% | 17,260 |
| May 5, 2026 | 86.20 | 86.60 | 83.60 | 85.00 | 85.00 | -0.70% | 4,261 |
| May 4, 2026 | 85.00 | 88.00 | 84.20 | 85.60 | 85.60 | 3.38% | 5,813 |
| Apr 30, 2026 | 81.20 | 83.00 | 81.00 | 82.80 | 82.80 | -0.48% | 1,368 |
| Apr 29, 2026 | 82.40 | 83.20 | 80.80 | 83.20 | 83.20 | 0.97% | 1,323 |
| Apr 28, 2026 | 80.80 | 82.60 | 80.80 | 82.40 | 82.40 | -0.24% | 593 |
| Apr 27, 2026 | 83.60 | 83.60 | 79.20 | 82.60 | 82.60 | -0.96% | 1,756 |
| Apr 24, 2026 | 81.20 | 85.00 | 81.20 | 83.40 | 83.40 | 2.46% | 8,884 |
| Apr 23, 2026 | 77.00 | 81.40 | 77.00 | 81.40 | 81.40 | 4.63% | 4,961 |
| Apr 22, 2026 | 75.00 | 78.40 | 74.00 | 77.80 | 77.80 | 0.78% | 20,423 |
| Apr 21, 2026 | 78.60 | 79.00 | 77.20 | 77.20 | 77.20 | -2.53% | 1,605 |
| Apr 20, 2026 | 78.60 | 79.40 | 78.40 | 79.20 | 79.20 | 0.76% | 1,982 |
| Apr 17, 2026 | 79.80 | 80.00 | 78.60 | 78.60 | 78.60 | -1.50% | 1,409 |
| Apr 16, 2026 | 79.40 | 80.00 | 79.00 | 79.80 | 79.80 | 0.50% | 825 |
| Apr 15, 2026 | 79.60 | 79.60 | 78.80 | 79.40 | 79.40 | -0.75% | 1,474 |
| Apr 14, 2026 | 80.20 | 80.20 | 78.40 | 80.00 | 80.00 | -1.23% | 1,163 |
| Apr 13, 2026 | 79.00 | 81.00 | 76.60 | 81.00 | 81.00 | 2.53% | 4,670 |
| Apr 10, 2026 | 81.80 | 82.00 | 79.00 | 79.00 | 79.00 | -3.42% | 1,408 |
| Apr 9, 2026 | 81.00 | 81.80 | 79.20 | 81.80 | 81.80 | 1.24% | 1,318 |
| Apr 8, 2026 | 78.00 | 80.80 | 78.00 | 80.80 | 80.80 | 0.75% | 1,998 |
| Apr 7, 2026 | 80.80 | 81.00 | 78.00 | 80.20 | 80.20 | -1.47% | 1,448 |
| Apr 2, 2026 | 82.60 | 82.80 | 79.60 | 81.40 | 81.40 | -0.97% | 2,375 |
| Apr 1, 2026 | 80.80 | 82.60 | 79.60 | 82.20 | 82.20 | 1.73% | 1,362 |
| Mar 31, 2026 | 79.20 | 80.80 | 77.00 | 80.80 | 80.80 | 3.86% | 1,833 |
| Mar 30, 2026 | 79.40 | 79.40 | 76.80 | 77.80 | 77.80 | -2.02% | 1,110 |
| Mar 27, 2026 | 79.80 | 79.80 | 76.00 | 79.40 | 79.40 | -0.50% | 1,570 |
| Mar 26, 2026 | 80.00 | 80.00 | 78.40 | 79.80 | 79.80 | - | 908 |
| Mar 25, 2026 | 78.60 | 80.00 | 78.40 | 79.80 | 79.80 | 1.79% | 554 |
| Mar 24, 2026 | 78.00 | 78.40 | 77.60 | 78.40 | 78.40 | 1.03% | 385 |
| Mar 23, 2026 | 78.00 | 78.60 | 74.40 | 77.60 | 77.60 | 0.78% | 2,175 |
| Mar 20, 2026 | 76.80 | 81.20 | 76.80 | 77.00 | 77.00 | -2.28% | 17,665 |
| Mar 19, 2026 | 82.00 | 82.80 | 76.60 | 78.80 | 78.80 | -3.90% | 1,418 |
| Mar 18, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 1,250 |
| Mar 17, 2026 | 81.60 | 85.00 | 79.20 | 82.00 | 82.00 | 0.49% | 7,289 |