tiprankstipranks
Abak S.A. (PL:ABK)
:ABK
Poland Market
ABK
Abak S.A.
RESEARCH TOOLSreports
Want to see PL:ABK full AI Analyst Report?

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
May 12, 2026
5.20
5.60
5.20
5.60
5.60
+7.69%
649
5.55
May 11, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
198
1.74
May 08, 2026
5.20
5.30
5.20
5.20
5.20
-1.89%
129
1.15
May 07, 2026
5.40
5.40
5.30
5.30
5.30
-1.85%
137
1.24
May 06, 2026
5.20
5.60
5.20
5.40
5.40
+3.85%
1,770
20.42
May 05, 2026
5.40
5.40
5.20
5.20
5.20
-3.70%
22
0.25
May 04, 2026
5.40
5.40
5.20
5.40
5.40
0.00%
7
0.08
May 01, 2026
5.40
5.40
5.20
5.40
5.40
0.00%
0
0.00
Apr 30, 2026
5.40
5.40
5.20
5.40
5.40
0.00%
0
0.00
Apr 29, 2026
5.40
5.40
5.20
5.40
5.40
0.00%
0
0.00
Apr 28, 2026
5.40
5.40
5.20
5.40
5.40
0.00%
0
0.00
Apr 27, 2026
5.40
5.40
5.40
5.40
5.40
0.00%
1
0.01
Apr 24, 2026
5.40
5.40
5.20
5.40
5.40
-3.57%
64
0.65
Apr 23, 2026
5.20
5.60
5.20
5.60
5.60
+9.80%
199
2.02
Apr 22, 2026
5.00
5.20
5.00
5.10
5.10
+2.00%
57
0.58
Apr 21, 2026
5.10
5.20
5.00
5.00
5.00
-1.96%
174
1.75
Apr 20, 2026
5.20
5.20
5.00
5.10
5.10
-8.93%
505
5.38
Apr 17, 2026
5.00
5.60
4.80
5.60
5.60
+14.29%
272
2.92
Apr 16, 2026
4.90
4.90
4.80
4.90
4.90
-2.00%
287
3.11
Apr 15, 2026
5.15
5.15
5.00
5.00
5.00
-2.91%
321
3.68
Apr 14, 2026
5.15
5.15
5.15
5.15
5.15
-0.96%
1
0.01
Apr 13, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
27
0.29
Apr 10, 2026
5.00
5.20
5.00
5.20
5.20
0.00%
196
2.06
Apr 09, 2026
5.20
5.20
5.00
5.20
5.20
0.00%
28
0.30
Apr 08, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
24
0.25
Apr 07, 2026
5.20
5.20
5.00
5.20
5.20
0.00%
454
4.89
Apr 06, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
0
0.00
Apr 03, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
0
0.00
Apr 02, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
1
<0.01
Apr 01, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
5
0.04
Mar 31, 2026
5.20
5.20
5.20
5.20
5.20
+4.00%
19
0.16
Mar 30, 2026
5.00
5.00
5.00
5.00
5.00
0.00%
108
0.95
Mar 27, 2026
5.10
5.10
5.00
5.00
5.00
-3.85%
200
1.61
Mar 26, 2026
5.20
5.20
5.10
5.20
5.20
+1.96%
3
0.02
Mar 25, 2026
5.10
5.10
5.10
5.10
5.10
-1.92%
1
<0.01
Mar 24, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
15
0.12
Mar 23, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
5
0.04
Mar 20, 2026
5.20
5.20
5.00
5.20
5.20
0.00%
0
0.00
Mar 19, 2026
5.10
5.20
5.10
5.20
5.20
+1.96%
234
1.88
Mar 18, 2026
5.10
5.10
5.10
5.10
5.10
0.00%
1
<0.01
Mar 17, 2026
5.10
5.10
5.10
5.10
5.10
0.00%
52
0.42
Mar 16, 2026
5.10
5.10
5.10
5.10
5.10
0.00%
1
<0.01
Mar 13, 2026
5.10
5.10
5.05
5.10
5.10
0.00%
0
0.00
Mar 12, 2026
5.10
5.10
5.05
5.10
5.10
0.00%
217
1.81
Mar 11, 2026
5.10
5.40
5.10
5.10
5.10
0.00%
0
0.00
Mar 10, 2026
5.25
5.40
5.10
5.10
5.10
-5.56%
12
0.10
Mar 09, 2026
5.40
5.40
5.40
5.40
5.40
-3.57%
172
1.45
Mar 06, 2026
5.60
5.60
5.40
5.60
5.60
+1.82%
32
0.26
Mar 05, 2026
5.60
5.60
5.50
5.50
5.50
-1.79%
501
4.37
Mar 04, 2026
5.60
5.60
5.50
5.60
5.60
0.00%
0
0.00
Rows:
50