Abak S.A. (WSE:ABK)
Poland
· Delayed Price · Currency is PLN 5.40
0.00 (0.00%)
At close: Apr 27, 2026
Abak S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |