TipRanks
Go Ultimate55% OFF

Asseco Business Solutions SA (ABS) Historical Prices

PL:ABS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202688.8088.8086.4087.0087.00-2.25%1,4060.76
Oct 29, 202689.6089.6088.2089.0089.00+0.00%3980.21
Oct 28, 202690.6091.0088.0089.0089.00-1.77%2,1241.15
Oct 27, 202688.6090.6087.0090.6090.60+1.80%2,8471.58
Oct 26, 202688.6089.0087.0089.0089.00+0.68%2,8971.63
Oct 23, 202688.0089.0086.4088.4088.40+0.68%7510.42
Oct 22, 202689.0089.0086.6087.8087.80+0.92%3,2391.85
Oct 21, 202687.6088.8087.0087.0087.00-0.68%7480.43
Oct 20, 202688.0088.0086.0087.6087.60-0.45%3900.22
Oct 19, 202688.8088.8086.6088.0088.00-0.45%5640.32
Oct 16, 202689.4089.4086.6088.4088.40+2.08%1,0550.61
Oct 15, 202690.0090.0085.4086.6086.60-3.78%1,3890.80
Oct 14, 202688.0090.0088.0090.0090.00+2.04%8400.48
Oct 13, 202689.6089.6088.0088.2088.20-0.68%5440.31
Oct 12, 202689.8089.8088.2088.8088.80-1.11%2,1551.21
Oct 09, 202689.0089.8088.0089.8089.80+0.90%1,3230.73
Oct 08, 202689.0089.2088.0089.0089.00+0.23%1,0960.60
Oct 07, 202689.2089.2088.0088.8088.80-0.45%1,7000.95
Oct 06, 202689.0089.4088.0089.2089.20+0.68%6,4583.79
Oct 05, 202686.4089.0086.4088.6088.60-0.23%8970.52
Oct 02, 202689.0089.2087.0088.8088.80+0.00%1,3200.76
Oct 01, 202685.4089.6085.4088.8088.80+3.02%3,8082.25
Sep 30, 202684.8086.6083.2086.2086.20+1.89%2,7721.67
Sep 29, 202685.6085.6083.0084.6084.60-1.17%1,4310.86
Sep 28, 202683.6085.6083.6085.6085.60+1.90%3,0541.88
Sep 25, 202683.6085.6083.6084.0084.00-0.71%4730.29
Sep 24, 202685.6085.6080.4084.6084.60-1.40%9760.57
Sep 23, 202683.4085.8083.4085.8085.80+0.94%6130.35
Sep 22, 202684.6085.0083.2085.0085.00+0.00%7280.42
Sep 21, 202685.8086.0082.4085.0085.00-0.70%8170.46
Sep 18, 202683.0085.6082.2085.6085.60+3.38%6,6843.66
Sep 17, 202680.8083.8080.8082.8082.80+2.22%2,0861.15
Sep 16, 202680.6083.8080.6081.0081.00+1.25%1,9511.08
Sep 15, 202684.6084.8080.0080.0080.00-3.15%1,5400.86
Sep 14, 202685.0085.0082.0082.6082.60-2.82%2,2001.24
Sep 11, 202683.0085.4083.0085.0085.00+0.47%5610.31
Sep 10, 202685.2085.4082.6084.6084.60-0.70%9700.53
Sep 09, 202685.8085.8084.4085.2085.20-0.70%6030.33
Sep 08, 202685.8085.8084.0085.8085.80-0.23%5750.31
Sep 07, 202684.8086.0083.8086.0086.00+1.42%1,9661.06
Sep 04, 202683.0085.0082.4084.8084.80+0.00%1,9481.04
Sep 03, 202684.6084.8083.0084.8084.80+0.00%3,4641.88
Sep 02, 202686.0086.8083.0084.8084.80-1.40%3,5851.97
Sep 01, 202688.4088.4085.8086.0086.00-0.92%8,4094.99
Aug 31, 202686.4088.6086.0086.8086.80+0.23%1,9881.18
Aug 28, 202688.6088.6086.0086.6086.60-1.81%3,5522.15
Aug 27, 202690.0090.0086.8088.2088.20-2.00%2,0331.19
Aug 26, 202689.8090.0089.2090.0090.00+0.45%9750.57
Aug 25, 202688.8090.0088.0089.6089.60+0.90%1,8241.08
Aug 24, 202689.0089.2087.8088.8088.80-0.89%4310.25