tiprankstipranks
Abak S.A. (PL:ABK)
:ABK
Poland Market
ABK
Abak S.A.
RESEARCH TOOLSreports

Abak S.A. (ABK) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
5.10
5.30
5.10
5.30
5.30
0.00%
102
0.23
Sep 10, 2026
5.15
5.30
5.15
5.30
5.30
0.00%
256
0.57
Sep 09, 2026
5.30
5.30
5.15
5.30
5.30
0.00%
33
0.07
Sep 08, 2026
5.30
5.30
5.30
5.30
5.30
0.00%
4
<0.01
Sep 07, 2026
5.30
5.30
5.15
5.30
5.30
0.00%
17
0.04
Sep 04, 2026
5.50
5.50
5.15
5.30
5.30
-3.64%
188
0.42
Sep 03, 2026
5.35
5.50
5.35
5.50
5.50
0.00%
488
1.10
Sep 02, 2026
5.50
5.50
5.35
5.50
5.50
+2.80%
5
0.01
Sep 01, 2026
5.50
5.50
5.35
5.35
5.35
-2.73%
21
0.05
Aug 31, 2026
5.50
5.50
5.50
5.50
5.50
0.00%
55
0.12
Aug 28, 2026
5.35
5.50
5.35
5.50
5.50
0.00%
107
0.24
Aug 27, 2026
5.50
5.50
5.50
5.50
5.50
0.00%
109
0.25
Aug 26, 2026
5.50
5.50
5.50
5.50
5.50
0.00%
103
0.23
Aug 25, 2026
5.50
5.50
5.50
5.50
5.50
0.00%
182
0.40
Aug 24, 2026
5.35
5.50
5.35
5.50
5.50
0.00%
15
0.03
Aug 21, 2026
5.50
5.50
5.35
5.50
5.50
0.00%
95
0.21
Aug 20, 2026
5.50
5.50
5.50
5.50
5.50
0.00%
71
0.16
Aug 19, 2026
5.35
5.50
5.35
5.50
5.50
0.00%
102
0.23
Aug 18, 2026
5.50
5.50
5.50
5.50
5.50
0.00%
19
0.04
Aug 17, 2026
5.50
5.50
5.35
5.50
5.50
0.00%
68
0.15
Aug 14, 2026
5.35
5.50
5.35
5.50
5.50
0.00%
74
0.17
Aug 13, 2026
5.50
5.50
5.35
5.50
5.50
-2.65%
695
1.59
Aug 12, 2026
5.65
5.75
5.55
5.65
5.65
-1.74%
536
1.25
Aug 11, 2026
5.40
5.75
5.40
5.75
5.75
+5.50%
421
1.00
Aug 10, 2026
5.05
5.60
5.05
5.45
5.45
+6.86%
963
2.33
Aug 07, 2026
5.35
5.35
5.10
5.10
5.10
-4.67%
49
0.12
Aug 06, 2026
5.40
5.45
5.35
5.35
5.35
-1.83%
1,429
3.55
Aug 05, 2026
5.55
5.55
5.40
5.45
5.45
-2.68%
476
1.20
Aug 04, 2026
5.60
5.60
5.50
5.60
5.60
0.00%
60
0.15
Aug 03, 2026
5.60
5.60
5.40
5.60
5.60
0.00%
12
0.03
Jul 31, 2026
5.40
5.60
5.40
5.60
5.60
0.00%
22
0.05
Jul 30, 2026
5.40
5.60
5.40
5.60
5.60
0.00%
11
0.03
Jul 29, 2026
5.60
5.60
5.60
5.60
5.60
0.00%
30
0.07
Jul 28, 2026
5.60
5.60
5.60
5.60
5.60
0.00%
12
0.03
Jul 27, 2026
5.60
5.60
5.40
5.60
5.60
0.00%
24
0.06
Jul 24, 2026
5.60
5.60
5.60
5.60
5.60
0.00%
13
0.03
Jul 23, 2026
5.60
5.60
5.40
5.60
5.60
0.00%
136
0.32
Jul 22, 2026
5.60
5.60
5.40
5.60
5.60
+3.70%
242
0.58
Jul 21, 2026
5.60
5.60
5.40
5.40
5.40
-3.57%
407
0.98
Jul 20, 2026
5.60
5.60
5.40
5.60
5.60
0.00%
73
0.18
Jul 17, 2026
5.60
5.60
5.60
5.60
5.60
0.00%
41
0.10
Jul 16, 2026
5.60
5.80
5.60
5.60
5.60
-3.45%
323
0.77
Jul 15, 2026
5.80
5.80
5.60
5.80
5.80
-0.85%
198
0.47
Jul 14, 2026
6.00
6.00
5.80
5.85
5.85
-2.50%
129
0.30
Jul 13, 2026
6.25
6.25
5.85
6.00
6.00
-4.76%
446
1.05
Jul 10, 2026
6.05
6.30
6.05
6.30
6.30
0.00%
48
0.11
Jul 09, 2026
6.00
6.30
5.80
6.30
6.30
+5.00%
564
1.36
Jul 08, 2026
6.00
6.00
5.05
6.00
6.00
-3.23%
638
1.57
Jul 07, 2026
6.50
6.60
5.70
6.60
6.20
+4.77%
1,019
2.60
Jul 06, 2026
6.55
6.60
6.20
6.30
5.92
-4.55%
1,011
2.69
Rows:
50