Asseco Business Solutions

ABSP
🏛️ poland →
85.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 43.50 43.50 43.00 43.40 0.0M
2021-12-29 43.50 43.50 42.00 43.00 0.0M
2021-12-28 43.90 43.90 43.00 43.70 0.0M
2021-12-27 42.60 43.10 41.00 43.00 0.0M
2021-12-23 41.60 44.00 41.60 42.60 0.0M
2021-12-22 41.00 41.90 40.60 41.00 0.1M
2021-12-21 41.00 41.00 40.60 41.00 0.0M
2021-12-20 41.50 41.50 40.30 40.60 0.0M
2021-12-17 41.10 43.50 40.90 41.50 0.0M
2021-12-16 41.50 42.50 41.10 41.30 0.0M
2021-12-15 42.60 44.00 41.50 41.50 0.0M
2021-12-14 44.20 44.20 42.50 42.50 0.0M
2021-12-13 44.00 44.20 44.00 44.20 0.0M
2021-12-10 42.70 43.90 42.50 43.90 0.0M
2021-12-09 41.90 43.00 41.90 42.50 0.0M
2021-12-08 40.80 41.30 40.60 41.30 0.0M
2021-12-07 40.00 40.70 40.00 40.70 0.0M
2021-12-06 40.00 40.00 39.00 39.50 0.0M
2021-12-03 40.50 40.50 39.50 39.50 0.0M
2021-12-02 40.50 40.50 39.30 39.30 0.0M
2021-12-01 40.70 40.70 39.10 39.70 0.0M
2021-11-30 39.70 40.60 39.00 40.60 0.0M
2021-11-29 40.50 40.50 38.00 39.70 0.0M
2021-11-26 40.00 40.70 39.90 40.00 0.0M
2021-11-25 40.30 40.60 39.90 40.60 0.0M
2021-11-24 40.40 40.40 39.90 40.00 0.0M
2021-11-23 39.90 40.40 39.90 40.30 0.0M
2021-11-22 39.90 40.10 39.90 39.90 0.0M
2021-11-19 39.50 40.00 39.50 39.50 0.0M
2021-11-18 40.70 40.70 38.00 39.50 0.0M
2021-11-17 40.60 41.00 40.60 40.70 0.0M
2021-11-16 40.30 40.80 40.10 40.60 0.0M
2021-11-15 41.00 41.10 40.10 40.30 0.0M
2021-11-12 40.40 41.00 40.40 40.80 0.0M
2021-11-10 40.00 41.20 40.00 40.90 0.0M
2021-11-09 41.00 41.00 39.90 39.90 0.0M
2021-11-08 40.80 40.80 40.10 40.60 0.0M
2021-11-05 41.00 41.60 41.00 41.00 0.0M
2021-11-04 40.30 40.30 39.90 40.00 0.0M
2021-11-03 39.90 40.20 39.90 40.10 0.0M
2021-11-02 40.80 40.90 39.00 40.00 0.0M
2021-10-29 39.60 40.70 39.60 40.60 0.0M
2021-10-28 38.10 39.50 37.80 39.50 0.0M
2021-10-27 37.90 38.00 37.40 38.00 0.0M
2021-10-26 37.90 37.90 36.50 37.00 0.0M
2021-10-25 37.10 37.90 37.00 37.90 0.0M
2021-10-22 36.80 37.00 36.40 36.80 0.0M
2021-10-21 36.80 37.00 36.70 36.80 0.0M
2021-10-20 36.90 36.90 36.60 36.90 0.0M
2021-10-19 37.00 37.00 36.50 36.90 0.0M
2021-10-18 37.00 37.00 36.70 36.90 0.0M
2021-10-15 36.90 37.00 36.70 37.00 0.0M
2021-10-14 36.70 36.80 36.60 36.80 0.0M
2021-10-13 35.80 36.60 35.70 36.60 0.0M
2021-10-12 35.40 35.90 35.40 35.80 0.0M
2021-10-11 35.50 35.80 35.40 35.80 0.0M
2021-10-08 35.10 35.40 35.10 35.40 0.0M
2021-10-07 34.90 35.30 34.90 35.30 0.0M
2021-10-06 35.20 35.20 34.80 34.90 0.0M
2021-10-05 35.00 35.40 34.80 35.20 0.0M
2021-10-04 35.40 35.40 34.90 35.00 0.0M
2021-10-01 35.30 35.40 35.00 35.40 0.0M
2021-09-30 35.40 35.50 35.20 35.40 0.0M
2021-09-29 34.70 35.30 34.70 35.30 0.0M
2021-09-28 35.10 35.10 34.60 34.70 0.0M
2021-09-27 35.00 35.20 34.80 35.00 0.0M
2021-09-24 35.30 35.30 34.50 35.00 0.0M
2021-09-23 35.00 35.00 34.80 35.00 0.0M
2021-09-22 35.00 35.00 34.80 35.00 0.0M
2021-09-21 34.50 35.00 34.50 34.70 0.0M
2021-09-20 35.00 35.10 34.50 34.80 0.0M
2021-09-17 35.00 35.50 34.90 34.90 0.0M
2021-09-16 35.50 35.50 35.00 35.00 0.0M
2021-09-15 35.50 35.60 35.00 35.00 0.0M
2021-09-14 35.30 35.70 34.90 35.00 0.0M
2021-09-13 35.10 35.70 35.00 35.00 0.0M
2021-09-10 35.30 35.50 34.90 34.90 0.0M
2021-09-09 35.90 35.90 35.00 35.10 0.0M
2021-09-08 35.90 35.90 35.40 35.50 0.0M
2021-09-07 35.40 35.90 35.40 35.50 0.0M
2021-09-06 35.90 35.90 35.50 35.60 0.0M
2021-09-03 35.90 36.00 35.40 35.60 0.0M
2021-09-02 35.70 35.90 35.40 35.90 0.0M
2021-09-01 35.80 35.80 35.40 35.40 0.0M
2021-08-31 35.90 36.00 35.50 35.80 0.0M
2021-08-30 35.50 36.10 35.50 35.60 0.0M
2021-08-27 35.50 36.10 35.00 35.50 0.0M
2021-08-26 36.00 36.00 35.60 35.60 0.0M
2021-08-25 35.70 36.20 35.60 35.80 0.0M
2021-08-24 36.00 36.10 35.70 36.10 0.0M
2021-08-23 36.00 36.00 35.70 35.80 0.0M
2021-08-20 36.20 36.20 35.50 35.80 0.0M
2021-08-19 35.90 36.80 35.50 35.80 0.0M
2021-08-18 35.80 36.90 35.60 36.30 0.0M
2021-08-17 35.70 35.80 35.70 35.80 0.0M
2021-08-16 35.90 35.90 35.70 35.70 0.0M
2021-08-13 36.20 36.20 35.80 35.90 0.0M
2021-08-12 36.30 36.30 35.80 35.80 0.0M
2021-08-11 36.20 36.50 35.80 35.80 0.0M
2021-08-10 36.00 36.40 35.80 36.00 0.0M
2021-08-09 36.30 36.40 35.80 35.80 0.0M
2021-08-06 36.00 36.30 35.90 36.20 0.0M
2021-08-05 36.00 36.10 36.00 36.00 0.0M
2021-08-04 36.40 36.40 35.80 35.80 0.0M
2021-08-03 36.40 36.40 35.80 36.20 0.0M
2021-08-02 36.50 36.50 36.00 36.00 0.0M
2021-07-30 36.00 36.50 35.40 36.20 0.0M
2021-07-29 36.00 36.50 35.30 36.00 0.0M
2021-07-28 36.00 36.00 35.50 35.50 0.0M
2021-07-27 36.50 36.50 35.70 36.00 0.0M
2021-07-26 36.50 36.50 35.90 36.40 0.0M
2021-07-23 35.90 36.50 35.80 35.90 0.0M
2021-07-22 35.80 36.40 35.80 36.10 0.0M
2021-07-21 36.70 36.70 35.40 36.50 0.0M
2021-07-20 36.30 36.90 35.50 36.50 0.0M
2021-07-19 37.00 37.00 35.50 36.30 0.0M
2021-07-16 36.90 36.90 35.60 36.90 0.0M
2021-07-15 37.40 37.40 36.00 36.10 0.0M
2021-07-14 35.80 37.60 35.20 37.10 0.0M
2021-07-13 35.80 36.30 35.80 36.10 0.0M
2021-07-12 35.50 36.00 35.00 35.80 0.0M
2021-07-09 35.60 35.60 35.00 35.00 0.0M
2021-07-08 35.60 35.60 35.10 35.50 0.0M
2021-07-07 35.80 35.80 35.00 35.00 0.0M
2021-07-06 35.00 35.70 34.90 35.70 0.0M
2021-07-05 35.00 35.40 35.00 35.00 0.0M
2021-07-02 35.50 35.50 35.00 35.00 0.0M
2021-07-01 35.00 35.10 35.00 35.00 0.0M
2021-06-30 35.00 35.00 34.60 34.90 0.0M
2021-06-29 35.70 35.90 34.00 35.00 0.0M
2021-06-28 35.10 35.60 35.00 35.50 0.0M
2021-06-25 34.00 35.00 34.00 35.00 0.0M
2021-06-24 33.80 34.00 33.60 33.60 0.0M
2021-06-23 34.00 34.00 33.50 33.80 0.0M
2021-06-22 34.50 34.60 34.00 34.00 0.0M
2021-06-21 35.10 35.10 34.20 34.50 0.0M
2021-06-18 35.20 35.20 34.70 34.90 0.0M
2021-06-17 35.30 35.80 35.00 35.00 0.0M
2021-06-16 37.00 37.10 36.80 37.00 0.0M
2021-06-15 37.00 37.00 36.80 37.00 0.0M
2021-06-14 37.20 37.30 37.00 37.00 0.0M
2021-06-11 37.20 37.20 36.90 37.00 0.0M
2021-06-10 37.10 37.30 36.90 37.20 0.0M
2021-06-09 37.20 37.20 37.00 37.00 0.0M
2021-06-08 37.40 37.40 37.10 37.20 0.0M
2021-06-07 37.50 37.70 37.20 37.20 0.0M
2021-06-04 37.30 37.70 37.20 37.50 0.0M
2021-06-02 37.10 37.50 37.00 37.30 0.0M
2021-06-01 36.40 37.20 36.40 37.10 0.0M
2021-05-31 35.90 36.20 35.90 36.00 0.0M
2021-05-28 35.90 35.90 35.60 35.90 0.0M
2021-05-27 36.00 36.00 35.90 35.90 0.0M
2021-05-26 35.80 36.10 35.70 36.00 0.0M
2021-05-25 36.00 36.00 35.10 35.70 0.0M
2021-05-24 36.10 36.10 35.60 36.00 0.0M
2021-05-21 35.90 36.00 35.50 35.90 0.0M
2021-05-20 36.00 36.30 35.70 35.90 0.0M
2021-05-19 35.90 36.80 35.80 36.30 0.0M
2021-05-18 36.00 36.30 35.90 36.00 0.0M
2021-05-17 36.10 36.30 35.80 36.00 0.0M
2021-05-14 36.70 36.70 36.00 36.40 0.0M
2021-05-13 36.40 36.70 36.00 36.70 0.0M
2021-05-12 36.70 36.70 36.30 36.30 0.0M
2021-05-11 37.10 37.10 36.00 36.40 0.0M
2021-05-10 37.00 37.00 36.10 37.00 0.0M
2021-05-07 36.60 36.60 36.00 36.30 0.0M
2021-05-06 36.10 36.60 35.80 36.00 0.0M
2021-05-05 36.30 36.30 35.70 35.90 0.0M
2021-05-04 36.00 36.60 35.50 35.80 0.0M
2021-04-30 35.60 36.00 35.30 35.50 0.0M
2021-04-29 35.50 35.70 35.20 35.60 0.0M
2021-04-28 36.10 36.30 35.50 35.60 0.0M
2021-04-27 36.20 36.30 36.00 36.10 0.0M
2021-04-26 36.30 36.50 36.00 36.10 0.0M
2021-04-23 36.80 36.80 36.10 36.30 0.0M
2021-04-22 36.90 36.90 36.60 36.70 0.0M
2021-04-21 36.60 37.00 36.40 36.90 0.0M
2021-04-20 37.30 37.30 36.70 36.70 0.0M
2021-04-19 37.70 37.70 36.90 37.20 0.0M
2021-04-16 37.50 37.50 36.90 37.50 0.0M
2021-04-15 37.40 37.50 37.10 37.50 0.0M
2021-04-14 37.40 37.90 37.10 37.20 0.0M
2021-04-13 37.50 37.60 36.90 37.20 0.0M
2021-04-12 37.90 37.90 37.00 37.40 0.0M
2021-04-09 37.60 37.60 37.10 37.30 0.0M
2021-04-08 37.30 37.60 37.20 37.30 0.0M
2021-04-07 37.60 37.60 37.20 37.30 0.0M
2021-04-06 37.40 37.40 37.30 37.40 0.0M
2021-04-01 37.40 37.40 37.00 37.40 0.0M
2021-03-31 37.40 37.40 37.20 37.20 0.0M
2021-03-30 37.80 37.80 37.00 37.40 0.0M
2021-03-29 37.40 37.40 37.00 37.40 0.0M
2021-03-26 37.00 37.00 36.60 37.00 0.0M
2021-03-25 36.80 37.20 36.80 37.00 0.0M
2021-03-24 37.00 37.20 36.40 37.00 0.0M
2021-03-23 37.60 37.60 36.40 36.80 0.0M
2021-03-22 37.40 38.00 37.20 37.60 0.0M
2021-03-19 38.00 38.00 37.60 37.80 0.0M
2021-03-18 38.00 38.20 37.60 37.80 0.0M
2021-03-17 38.80 38.80 37.60 38.00 0.0M
2021-03-16 38.00 38.00 37.60 38.00 0.0M
2021-03-15 38.00 38.00 37.80 37.80 0.0M
2021-03-12 38.80 38.80 37.80 38.00 0.0M
2021-03-11 38.60 39.00 38.40 38.80 0.0M
2021-03-10 39.40 39.40 38.40 38.80 0.0M
2021-03-09 39.20 39.20 38.60 39.20 0.0M
2021-03-08 39.00 39.20 38.60 39.00 0.0M
2021-03-05 38.80 38.80 38.20 38.60 0.0M
2021-03-04 38.60 38.80 38.20 38.60 0.0M
2021-03-03 39.00 39.00 38.40 38.80 0.0M
2021-03-02 39.20 39.20 38.40 39.00 0.0M
2021-03-01 38.80 39.20 38.60 39.00 0.0M
2021-02-26 38.80 38.80 38.20 38.20 0.0M
2021-02-25 39.20 39.20 37.80 38.80 0.0M
2021-02-24 38.80 39.00 38.00 39.00 0.0M
2021-02-23 38.80 39.00 37.80 38.60 0.0M
2021-02-22 38.80 38.80 37.60 38.60 0.0M
2021-02-19 38.80 38.80 37.60 38.20 0.0M
2021-02-18 38.20 39.20 37.80 38.00 0.0M
2021-02-17 39.00 39.00 37.00 37.80 0.0M
2021-02-16 39.00 39.20 38.60 39.00 0.0M
2021-02-15 39.00 39.40 38.60 39.20 0.0M
2021-02-12 38.60 38.60 38.00 38.60 0.0M
2021-02-11 38.60 38.60 38.00 38.40 0.0M
2021-02-10 38.00 38.20 37.80 38.20 0.0M
2021-02-09 38.20 38.20 37.60 38.00 0.0M
2021-02-08 38.00 38.60 37.40 37.80 0.0M
2021-02-05 38.00 38.00 37.00 38.00 0.0M
2021-02-04 38.40 38.40 37.00 38.00 0.0M
2021-02-03 38.60 38.60 36.80 36.80 0.0M
2021-02-02 38.80 38.80 38.60 38.60 0.0M
2021-02-01 38.80 38.80 38.20 38.80 0.0M
2021-01-29 38.40 38.80 37.20 38.80 0.0M
2021-01-28 39.00 39.00 37.40 38.40 0.0M
2021-01-27 39.40 39.40 38.00 38.00 0.0M
2021-01-26 38.80 38.80 38.00 38.60 0.0M
2021-01-25 39.20 39.20 38.20 38.60 0.0M
2021-01-22 39.40 39.40 39.00 39.20 0.0M
2021-01-21 39.40 39.40 38.20 39.00 0.0M
2021-01-20 39.20 39.20 38.60 39.20 0.0M
2021-01-19 39.20 39.20 38.00 38.80 0.0M
2021-01-18 39.20 39.20 38.20 39.20 0.0M
2021-01-15 39.20 39.20 38.00 38.00 0.0M
2021-01-14 39.20 39.20 39.00 39.20 0.0M
2021-01-13 39.00 39.20 38.00 39.20 0.0M
2021-01-12 38.40 39.00 38.00 38.00 0.0M
2021-01-11 39.40 39.40 38.60 38.60 0.0M
2021-01-08 39.00 39.40 38.20 39.40 0.0M
2021-01-07 38.60 39.20 38.00 39.00 0.0M
2021-01-05 38.00 38.60 38.00 38.20 0.0M
2021-01-04 36.80 38.00 36.60 38.00 0.0M