Abak S.A. (WSE:ABK)
Poland
· Delayed Price · Currency is PLN 5.60
+0.10 (1.82%)
At close: Mar 6, 2026
Abak S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 255 |
| Feb 5, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | - | 167 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 15 |
| Feb 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 41 |
| Feb 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 14 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 428 |
| Jan 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 11 |
| Jan 27, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 177 |
| Jan 26, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | - | 179 |
| Jan 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 39 |
| Jan 22, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | - | 254 |
| Jan 21, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | - | 157 |
| Jan 20, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 220 |
| Jan 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 232 |
| Jan 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 12 |
| Jan 15, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 7.14% | 432 |
| Jan 14, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -3.45% | 42 |
| Jan 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | 244 |
| Jan 9, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 88 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 270 |
| Jan 7, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 7.14% | 919 |
| Jan 5, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | - | 278 |
| Jan 2, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 276 |
| Dec 30, 2025 | 5.90 | 5.90 | 4.80 | 5.80 | 5.80 | -1.69% | 858 |
| Dec 29, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 238 |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 8 |
| Dec 16, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3.45% | 7 |
| Dec 12, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 61 |
| Dec 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 53 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | - | 253 |
| Dec 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | 8 |
| Dec 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 235 |
| Dec 3, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | 69 |
| Dec 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | 98 |
| Dec 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 4 |
| Nov 27, 2025 | 6.90 | 6.90 | 6.60 | 6.60 | 6.60 | - | 205 |
| Nov 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -7.04% | 32 |
| Nov 21, 2025 | 7.10 | 7.10 | 5.70 | 7.10 | 7.10 | - | 904 |
| Nov 20, 2025 | 7.10 | 7.10 | 6.90 | 7.10 | 7.10 | - | 58 |
| Nov 19, 2025 | 6.95 | 7.10 | 6.95 | 7.10 | 7.10 | - | 18 |
| Nov 18, 2025 | 7.20 | 7.20 | 6.90 | 7.10 | 7.10 | 2.90% | 108 |
| Nov 17, 2025 | 6.60 | 7.50 | 6.60 | 6.90 | 6.90 | 4.55% | 1,021 |
| Nov 14, 2025 | 6.60 | 6.60 | 6.30 | 6.60 | 6.60 | -11.41% | 161 |
| Nov 13, 2025 | 6.30 | 7.45 | 6.00 | 7.45 | 7.45 | 18.25% | 248 |
| Nov 12, 2025 | 6.30 | 6.30 | 6.00 | 6.30 | 6.30 | - | 30 |
| Nov 7, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2 |
| Nov 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 5 |
| Nov 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 14 |
| Nov 4, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | - | 6 |
| Nov 3, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 44 |
| Oct 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 49 |
| Oct 30, 2025 | 6.30 | 6.30 | 6.00 | 6.30 | 6.30 | 1.61% | 47 |
| Oct 29, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 3.33% | 58 |
| Oct 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| Oct 27, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | - | 12 |
| Oct 24, 2025 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 33 |
| Oct 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 3 |
| Oct 20, 2025 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | 5.88% | 714 |
| Oct 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 7 |
| Oct 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 46 |
| Oct 14, 2025 | 6.00 | 6.05 | 5.80 | 5.95 | 5.95 | -0.83% | 505 |
| Oct 13, 2025 | 6.00 | 6.10 | 4.88 | 6.00 | 6.00 | -1.64% | 472 |
| Oct 10, 2025 | 5.60 | 6.10 | 5.60 | 6.10 | 6.10 | 8.93% | 809 |
| Oct 9, 2025 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | 2.75% | 598 |
| Oct 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 102 |
| Oct 2, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 42 |
| Oct 1, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 129 |
| Sep 30, 2025 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | - | 18 |
| Sep 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 2 |
| Sep 26, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | - | 86 |
| Sep 25, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | - | 28 |
| Sep 23, 2025 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | 121 |
| Sep 22, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 3.70% | 3 |
| Sep 19, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 30 |
| Sep 17, 2025 | 5.75 | 6.80 | 5.40 | 5.40 | 5.40 | -3.57% | 2,625 |
| Sep 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 2 |
| Sep 15, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 27 |
| Sep 12, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 3.70% | 751 |
| Sep 11, 2025 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | - | 3,404 |
| Sep 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 2 |
| Sep 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 31 |
| Sep 8, 2025 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | -3.57% | 843 |