Asseco Business Solutions SA ABS
GPW · Poland · Technology Services
PLN 87.40+1.20 (+1.39%)
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 85.40 | -0.93% | PLN 85.40 | PLN 88.00 | PLN 85.40 | 707 |
| 2026-09-30 | PLN 86.20 | +1.89% | PLN 84.80 | PLN 86.60 | PLN 83.20 | 2.77K |
| 2026-09-29 | PLN 84.60 | -1.17% | PLN 85.60 | PLN 85.60 | PLN 83.00 | 1.43K |
| 2026-09-28 | PLN 85.60 | +1.90% | PLN 83.60 | PLN 85.60 | PLN 83.60 | 3.05K |
| 2026-09-25 | PLN 84.00 | -0.71% | PLN 83.60 | PLN 85.60 | PLN 83.60 | 473 |
| 2026-09-24 | PLN 84.60 | -1.40% | PLN 85.60 | PLN 85.60 | PLN 80.40 | 976 |
| 2026-09-23 | PLN 85.80 | +0.94% | PLN 83.40 | PLN 85.80 | PLN 83.40 | 613 |
| 2026-09-22 | PLN 85.00 | 0.00% | PLN 84.60 | PLN 85.00 | PLN 83.20 | 728 |
| 2026-09-21 | PLN 85.00 | -0.70% | PLN 85.80 | PLN 86.00 | PLN 82.40 | 817 |
| 2026-09-18 | PLN 85.60 | +3.38% | PLN 83.00 | PLN 85.60 | PLN 82.20 | 6.68K |
| 2026-09-17 | PLN 82.80 | +2.22% | PLN 80.80 | PLN 83.80 | PLN 80.80 | 2.09K |
| 2026-09-16 | PLN 81.00 | +1.25% | PLN 80.60 | PLN 83.80 | PLN 80.60 | 1.95K |
| 2026-09-15 | PLN 80.00 | -3.15% | PLN 84.60 | PLN 84.80 | PLN 80.00 | 1.54K |
| 2026-09-14 | PLN 82.60 | -2.82% | PLN 85.00 | PLN 85.00 | PLN 82.00 | 2.20K |
| 2026-09-11 | PLN 85.00 | +0.47% | PLN 83.00 | PLN 85.40 | PLN 83.00 | 561 |
| 2026-09-10 | PLN 84.60 | -0.70% | PLN 85.20 | PLN 85.40 | PLN 82.60 | 970 |
| 2026-09-09 | PLN 85.20 | -0.70% | PLN 85.80 | PLN 85.80 | PLN 84.40 | 603 |
| 2026-09-08 | PLN 85.80 | -0.23% | PLN 85.80 | PLN 85.80 | PLN 84.00 | 575 |
| 2026-09-07 | PLN 86.00 | +1.42% | PLN 84.80 | PLN 86.00 | PLN 83.80 | 1.97K |
| 2026-09-04 | PLN 84.80 | 0.00% | PLN 83.00 | PLN 85.00 | PLN 82.40 | 1.95K |
| 2026-09-03 | PLN 84.80 | 0.00% | PLN 84.60 | PLN 84.80 | PLN 83.00 | 3.46K |
| 2026-09-02 | PLN 84.80 | -1.40% | PLN 86.00 | PLN 86.80 | PLN 83.00 | 3.59K |
| 2026-09-01 | PLN 86.00 | -0.92% | PLN 88.40 | PLN 88.40 | PLN 85.80 | 8.41K |
| 2026-08-31 | PLN 86.80 | +0.23% | PLN 86.40 | PLN 88.60 | PLN 86.00 | 1.99K |
| 2026-08-28 | PLN 86.60 | -1.81% | PLN 88.60 | PLN 88.60 | PLN 86.00 | 3.55K |
| 2026-08-27 | PLN 88.20 | -2.00% | PLN 90.00 | PLN 90.00 | PLN 86.80 | 2.03K |
| 2026-08-26 | PLN 90.00 | +0.45% | PLN 89.80 | PLN 90.00 | PLN 89.20 | 975 |
| 2026-08-25 | PLN 89.60 | +0.90% | PLN 88.80 | PLN 90.00 | PLN 88.00 | 1.82K |
| 2026-08-24 | PLN 88.80 | -0.89% | PLN 89.00 | PLN 89.20 | PLN 87.80 | 431 |
| 2026-08-21 | PLN 89.60 | +1.59% | PLN 88.00 | PLN 89.60 | PLN 87.40 | 682 |
| 2026-08-20 | PLN 88.20 | -0.90% | PLN 89.00 | PLN 89.00 | PLN 87.00 | 514 |
| 2026-08-19 | PLN 89.00 | -0.45% | PLN 89.20 | PLN 89.80 | PLN 88.00 | 1.05K |
| 2026-08-18 | PLN 89.40 | +0.68% | PLN 89.80 | PLN 89.80 | PLN 88.40 | 420 |
| 2026-08-17 | PLN 88.80 | -0.89% | PLN 89.60 | PLN 90.00 | PLN 88.20 | 5.69K |
| 2026-08-14 | PLN 89.60 | +1.59% | PLN 88.60 | PLN 90.00 | PLN 87.80 | 1.26K |
| 2026-08-13 | PLN 88.20 | -0.68% | PLN 89.60 | PLN 89.80 | PLN 88.00 | 1.80K |
| 2026-08-12 | PLN 88.80 | +0.23% | PLN 89.00 | PLN 90.00 | PLN 88.80 | 469 |
| 2026-08-11 | PLN 88.60 | -1.77% | PLN 90.40 | PLN 90.40 | PLN 88.40 | 950 |
| 2026-08-10 | PLN 90.20 | +1.35% | PLN 89.00 | PLN 91.00 | PLN 87.80 | 1.97K |
| 2026-08-07 | PLN 89.00 | +2.77% | PLN 87.00 | PLN 89.00 | PLN 86.80 | 3.39K |
| 2026-08-06 | PLN 86.60 | +0.70% | PLN 86.00 | PLN 88.20 | PLN 85.20 | 1.98K |
| 2026-08-05 | PLN 86.00 | -1.38% | PLN 87.20 | PLN 87.40 | PLN 85.00 | 1.35K |
| 2026-08-04 | PLN 87.20 | -0.23% | PLN 87.80 | PLN 88.00 | PLN 87.00 | 672 |
| 2026-08-03 | PLN 87.40 | -0.68% | PLN 88.00 | PLN 88.00 | PLN 87.40 | 843 |
| 2026-07-31 | PLN 88.00 | 0.00% | PLN 86.00 | PLN 88.00 | PLN 86.00 | 721 |
| 2026-07-30 | PLN 88.00 | 0.00% | PLN 87.00 | PLN 88.00 | PLN 86.20 | 745 |
| 2026-07-29 | PLN 88.00 | 0.00% | PLN 88.00 | PLN 88.00 | PLN 86.20 | 721 |
| 2026-07-28 | PLN 88.00 | 0.00% | PLN 88.00 | PLN 88.00 | PLN 87.00 | 794 |
| 2026-07-27 | PLN 88.00 | +0.69% | PLN 87.40 | PLN 88.00 | PLN 86.40 | 1.70K |
| 2026-07-24 | PLN 87.40 | -0.23% | PLN 85.80 | PLN 87.60 | PLN 85.60 | 491 |
| 2026-07-23 | PLN 87.60 | +1.62% | PLN 87.00 | PLN 87.60 | PLN 85.00 | 925 |
| 2026-07-22 | PLN 86.20 | +1.41% | PLN 86.00 | PLN 86.20 | PLN 85.00 | 407 |
| 2026-07-21 | PLN 85.00 | -0.70% | PLN 85.80 | PLN 85.80 | PLN 84.20 | 445 |
| 2026-07-20 | PLN 85.60 | +0.71% | PLN 85.00 | PLN 86.80 | PLN 82.60 | 1.54K |
| 2026-07-17 | PLN 85.00 | -1.16% | PLN 86.00 | PLN 86.00 | PLN 84.00 | 1.20K |
| 2026-07-16 | PLN 86.00 | +0.94% | PLN 85.20 | PLN 87.00 | PLN 84.00 | 1.43K |
| 2026-07-15 | PLN 85.20 | +0.95% | PLN 85.00 | PLN 86.60 | PLN 84.80 | 3.51K |
| 2026-07-14 | PLN 84.40 | -3.87% | PLN 87.80 | PLN 87.80 | PLN 84.20 | 3.00K |
| 2026-07-13 | PLN 87.80 | 0.00% | PLN 87.80 | PLN 88.00 | PLN 87.00 | 1.27K |
| 2026-07-10 | PLN 87.80 | +1.39% | PLN 88.00 | PLN 88.00 | PLN 87.00 | 579 |
| 2026-07-09 | PLN 86.60 | -1.81% | PLN 88.00 | PLN 88.00 | PLN 86.60 | 657 |
| 2026-07-08 | PLN 88.20 | -0.68% | PLN 88.80 | PLN 89.00 | PLN 87.00 | 2.67K |
| 2026-07-07 | PLN 88.80 | +3.74% | PLN 87.60 | PLN 89.00 | PLN 85.20 | 1.34K |
| 2026-07-06 | PLN 85.60 | +1.18% | PLN 83.80 | PLN 87.80 | PLN 83.80 | 1.29K |
| 2026-07-03 | PLN 84.60 | -0.47% | PLN 83.60 | PLN 85.40 | PLN 83.60 | 650 |
| 2026-07-02 | PLN 85.00 | 0.00% | PLN 85.00 | PLN 85.40 | PLN 83.20 | 1.39K |
| 2026-07-01 | PLN 85.00 | +2.91% | PLN 84.80 | PLN 85.80 | PLN 83.00 | 924 |
| 2026-06-30 | PLN 82.60 | -0.24% | PLN 83.80 | PLN 84.60 | PLN 82.00 | 2.48K |
| 2026-06-29 | PLN 82.80 | +2.73% | PLN 80.00 | PLN 83.40 | PLN 80.00 | 3.80K |
| 2026-06-26 | PLN 80.60 | -4.73% | PLN 85.00 | PLN 85.80 | PLN 80.60 | 2.52K |
| 2026-06-25 | PLN 84.60 | -1.17% | PLN 85.60 | PLN 85.60 | PLN 84.60 | 1.79K |
| 2026-06-24 | PLN 85.60 | -0.47% | PLN 88.20 | PLN 88.80 | PLN 84.20 | 3.25K |
| 2026-06-23 | PLN 86.00 | -2.93% | PLN 87.00 | PLN 88.80 | PLN 84.20 | 9.11K |
| 2026-06-22 | PLN 88.60 | -0.45% | PLN 89.00 | PLN 89.00 | PLN 87.00 | 1.45K |
| 2026-06-19 | PLN 89.00 | +0.68% | PLN 88.40 | PLN 89.40 | PLN 87.80 | 1.58K |
| 2026-06-18 | PLN 88.40 | +0.45% | PLN 88.00 | PLN 89.00 | PLN 87.00 | 565 |
| 2026-06-17 | PLN 88.00 | -0.23% | PLN 88.00 | PLN 88.20 | PLN 87.00 | 547 |
| 2026-06-16 | PLN 88.20 | +1.38% | PLN 87.40 | PLN 88.60 | PLN 85.60 | 1.65K |
| 2026-06-15 | PLN 87.00 | -5.02% | PLN 91.60 | PLN 91.80 | PLN 86.00 | 2.88K |
| 2026-06-12 | PLN 91.60 | +1.10% | PLN 89.00 | PLN 91.60 | PLN 87.20 | 1.75K |
| 2026-06-11 | PLN 90.60 | -0.44% | PLN 90.00 | PLN 91.20 | PLN 82.40 | 2.81K |
| 2026-06-10 | PLN 91.00 | 0.00% | PLN 91.60 | PLN 91.60 | PLN 90.00 | 639 |
| 2026-06-09 | PLN 91.00 | 0.00% | PLN 91.00 | PLN 91.60 | PLN 89.40 | 3.79K |
| 2026-06-08 | PLN 91.00 | -0.66% | PLN 91.80 | PLN 91.80 | PLN 90.20 | 1.09K |
| 2026-06-05 | PLN 91.60 | -1.72% | PLN 90.00 | PLN 91.80 | PLN 89.00 | 2.28K |
| 2026-06-03 | PLN 93.20 | -0.64% | PLN 93.80 | PLN 94.60 | PLN 92.40 | 1.71K |
| 2026-06-02 | PLN 93.80 | -0.85% | PLN 94.80 | PLN 95.00 | PLN 93.80 | 1.64K |
| 2026-06-01 | PLN 94.60 | +0.85% | PLN 95.00 | PLN 95.60 | PLN 93.80 | 5.88K |
| 2026-05-29 | PLN 93.80 | -1.26% | PLN 95.00 | PLN 95.00 | PLN 93.60 | 1.24K |
| 2026-05-28 | PLN 95.00 | +1.71% | PLN 93.40 | PLN 95.00 | PLN 93.40 | 334 |