Asseco Business Solutions S.A. (WSE:ABS)
Poland
· Delayed Price · Currency is PLN 82.40
-0.20 (-0.24%)
Apr 28, 2026, 5:00 PM CET
Asseco Business Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,360 |
| 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 |
| Mar 16, 2026 | 79.80 | 82.00 | 78.40 | 81.60 | 81.60 | 2.51% | 3,900 |
| Mar 13, 2026 | 76.20 | 79.80 | 75.00 | 79.60 | 79.60 | 3.38% | 3,566 |
| Mar 12, 2026 | 77.80 | 77.80 | 75.00 | 77.00 | 77.00 | - | 1,816 |
| Mar 11, 2026 | 76.40 | 77.40 | 75.00 | 77.00 | 77.00 | 1.32% | 123,153 |
| Mar 10, 2026 | 75.00 | 76.80 | 74.60 | 76.00 | 76.00 | 1.88% | 2,490 |
| Mar 9, 2026 | 76.40 | 76.60 | 72.40 | 74.60 | 74.60 | -1.84% | 4,219 |
| Mar 6, 2026 | 76.20 | 77.40 | 75.00 | 76.00 | 76.00 | 0.26% | 6,440 |
| Mar 5, 2026 | 73.20 | 77.60 | 73.20 | 75.80 | 75.80 | 4.41% | 28,151 |
| Mar 4, 2026 | 72.80 | 73.60 | 71.80 | 72.60 | 72.60 | 2.25% | 2,338 |
| Mar 3, 2026 | 74.60 | 75.60 | 67.20 | 71.00 | 71.00 | -6.08% | 12,041 |
| Mar 2, 2026 | 75.40 | 77.00 | 74.80 | 75.60 | 75.60 | -3.82% | 15,678 |
| Feb 27, 2026 | 76.00 | 80.40 | 75.80 | 78.60 | 78.60 | 3.15% | 4,982 |
| Feb 26, 2026 | 78.40 | 79.60 | 76.00 | 76.20 | 76.20 | -2.81% | 3,069 |
| Feb 25, 2026 | 80.00 | 80.00 | 75.20 | 78.40 | 78.40 | -2.49% | 5,307 |
| Feb 24, 2026 | 81.40 | 81.80 | 79.20 | 80.40 | 80.40 | -1.71% | 2,180 |
| Feb 23, 2026 | 80.60 | 82.00 | 79.60 | 81.80 | 81.80 | 1.49% | 1,125 |
| Feb 20, 2026 | 79.80 | 80.60 | 79.60 | 80.60 | 80.60 | 1.26% | 1,280 |
| Feb 19, 2026 | 81.60 | 81.60 | 79.60 | 79.60 | 79.60 | -0.50% | 796 |
| Feb 18, 2026 | 82.00 | 82.20 | 80.00 | 80.00 | 80.00 | -2.20% | 2,873 |
| Feb 17, 2026 | 82.20 | 82.20 | 80.20 | 81.80 | 81.80 | -0.49% | 1,919 |
| Feb 16, 2026 | 80.00 | 82.20 | 80.00 | 82.20 | 82.20 | 2.75% | 5,224 |
| Feb 13, 2026 | 82.80 | 82.80 | 80.00 | 80.00 | 80.00 | -3.38% | 3,749 |
| Feb 12, 2026 | 83.00 | 83.20 | 80.60 | 82.80 | 82.80 | 1.22% | 1,211 |
| Feb 11, 2026 | 81.00 | 82.00 | 80.80 | 81.80 | 81.80 | 0.99% | 1,826 |
| Feb 10, 2026 | 82.40 | 83.00 | 81.00 | 81.00 | 81.00 | -1.70% | 2,165 |
| Feb 9, 2026 | 82.00 | 83.00 | 80.80 | 82.40 | 82.40 | 0.49% | 3,147 |
| Feb 6, 2026 | 84.40 | 84.40 | 78.60 | 82.00 | 82.00 | -2.84% | 209,417 |
| Feb 5, 2026 | 84.40 | 84.60 | 82.60 | 84.40 | 84.40 | - | 1,378 |
| Feb 4, 2026 | 85.40 | 85.80 | 82.20 | 84.40 | 84.40 | -1.17% | 4,652 |
| Feb 3, 2026 | 85.00 | 85.40 | 84.20 | 85.40 | 85.40 | 0.47% | 2,826 |
| Feb 2, 2026 | 84.60 | 85.00 | 84.20 | 85.00 | 85.00 | 0.71% | 2,265 |
| Jan 30, 2026 | 86.40 | 86.40 | 84.20 | 84.40 | 84.40 | -2.09% | 2,909 |
| Jan 29, 2026 | 86.00 | 86.20 | 84.80 | 86.20 | 86.20 | 0.47% | 2,283 |
| Jan 28, 2026 | 85.00 | 86.80 | 84.20 | 85.80 | 85.80 | -0.92% | 1,671 |
| Jan 27, 2026 | 85.80 | 86.60 | 84.60 | 86.60 | 86.60 | 1.17% | 1,704 |
| Jan 26, 2026 | 85.60 | 85.60 | 83.60 | 85.60 | 85.60 | - | 42,376 |
| Jan 23, 2026 | 87.00 | 87.80 | 85.20 | 85.60 | 85.60 | -2.28% | 2,522 |
| Jan 22, 2026 | 85.20 | 87.60 | 83.60 | 87.60 | 87.60 | 1.39% | 12,625 |
| Jan 21, 2026 | 88.80 | 89.00 | 85.40 | 86.40 | 86.40 | -1.14% | 14,028 |
| Jan 20, 2026 | 86.80 | 88.80 | 85.20 | 87.40 | 87.40 | 1.16% | 18,216 |
| Jan 19, 2026 | 86.00 | 87.00 | 85.40 | 86.40 | 86.40 | 0.47% | 3,872 |
| Jan 16, 2026 | 86.00 | 86.80 | 84.80 | 86.00 | 86.00 | - | 6,121 |
| Jan 15, 2026 | 85.60 | 87.00 | 84.60 | 86.00 | 86.00 | 1.18% | 4,041 |
| Jan 14, 2026 | 85.00 | 85.80 | 84.60 | 85.00 | 85.00 | - | 2,344 |
| Jan 13, 2026 | 86.20 | 87.40 | 84.60 | 85.00 | 85.00 | -1.39% | 4,248 |
| Jan 12, 2026 | 87.20 | 87.40 | 84.60 | 86.20 | 86.20 | -0.69% | 6,842 |
| Jan 9, 2026 | 86.20 | 86.80 | 85.40 | 86.80 | 86.80 | 0.70% | 2,888 |
| Jan 8, 2026 | 86.60 | 86.60 | 85.00 | 86.20 | 86.20 | - | 4,444 |
| Jan 7, 2026 | 87.00 | 87.60 | 84.60 | 86.20 | 86.20 | 0.23% | 30,720 |
| Jan 5, 2026 | 86.00 | 86.00 | 84.80 | 86.00 | 86.00 | 0.70% | 4,122 |
| Jan 2, 2026 | 86.20 | 89.00 | 85.00 | 85.40 | 85.40 | 0.47% | 4,421 |
| Dec 30, 2025 | 84.80 | 85.00 | 84.00 | 85.00 | 85.00 | 0.24% | 1,911 |
| Dec 29, 2025 | 84.80 | 85.20 | 84.00 | 84.80 | 84.80 | - | 1,174 |
| Dec 23, 2025 | 85.00 | 85.40 | 83.40 | 84.80 | 84.80 | -0.24% | 1,522 |
| Dec 22, 2025 | 85.00 | 85.00 | 83.40 | 85.00 | 85.00 | - | 1,126 |
| Dec 19, 2025 | 85.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 5,873 |
| Dec 18, 2025 | 85.80 | 85.80 | 84.40 | 85.00 | 85.00 | - | 490 |
| Dec 17, 2025 | 85.40 | 85.60 | 84.00 | 85.00 | 85.00 | 0.71% | 991 |
| Dec 16, 2025 | 86.00 | 86.00 | 84.00 | 84.40 | 84.40 | -1.86% | 2,223 |
| Dec 15, 2025 | 85.60 | 86.00 | 84.00 | 86.00 | 86.00 | 0.47% | 9,329 |
| Dec 12, 2025 | 85.20 | 86.00 | 84.00 | 85.60 | 85.60 | -0.47% | 2,142 |
| Dec 11, 2025 | 85.20 | 86.00 | 85.00 | 86.00 | 86.00 | 1.65% | 891 |
| Dec 10, 2025 | 85.60 | 86.00 | 83.80 | 84.60 | 84.60 | -0.94% | 1,234 |
| Dec 9, 2025 | 85.20 | 85.40 | 84.20 | 85.40 | 85.40 | 1.67% | 1,928 |
| Dec 8, 2025 | 84.20 | 85.00 | 83.20 | 84.00 | 84.00 | - | 4,889 |
| Dec 5, 2025 | 85.20 | 86.00 | 81.80 | 84.00 | 84.00 | -1.87% | 6,848 |
| Dec 4, 2025 | 85.40 | 88.00 | 84.20 | 85.60 | 85.60 | 0.94% | 4,895 |
| Dec 3, 2025 | 85.40 | 85.40 | 84.20 | 84.80 | 84.80 | -0.70% | 940 |
| Dec 2, 2025 | 85.60 | 85.80 | 84.40 | 85.40 | 85.40 | 0.47% | 917 |
| Dec 1, 2025 | 85.20 | 86.20 | 83.60 | 85.00 | 85.00 | 2.91% | 23,630 |
| Nov 28, 2025 | 83.00 | 83.00 | 81.40 | 82.60 | 82.60 | -0.96% | 2,943 |