Asseco Poland S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 86.000 | 87.400 | 85.800 | 86.550 | 78.923 | 35,306 |
| 2024-08-19 | 86.100 | 87.200 | 85.200 | 86.000 | 78.422 | 86,851 |
| 2024-08-16 | 85.000 | 86.400 | 84.650 | 86.250 | 78.650 | 35,626 |
| 2024-08-14 | 84.800 | 86.150 | 84.600 | 85.600 | 78.057 | 42,279 |
| 2024-08-13 | 83.200 | 84.800 | 82.650 | 84.600 | 77.145 | 37,558 |
| 2024-08-12 | 82.500 | 83.750 | 82.500 | 83.200 | 75.868 | 45,183 |
| 2024-08-09 | 83.000 | 83.600 | 82.500 | 82.900 | 75.595 | 30,018 |
| 2024-08-08 | 82.450 | 83.650 | 81.350 | 83.650 | 76.279 | 45,784 |
| 2024-08-07 | 81.350 | 83.000 | 80.400 | 83.000 | 75.686 | 59,500 |
| 2024-08-06 | 81.700 | 82.000 | 80.000 | 81.400 | 74.227 | 72,378 |
| 2024-08-05 | 79.900 | 81.800 | 78.400 | 81.600 | 74.409 | 131,898 |
| 2024-08-02 | 83.100 | 83.950 | 81.250 | 81.600 | 74.409 | 72,374 |
| 2024-08-01 | 85.000 | 85.000 | 83.750 | 84.100 | 76.689 | 92,296 |
| 2024-07-31 | 84.150 | 85.250 | 83.600 | 84.000 | 76.598 | 56,224 |
| 2024-07-30 | 84.100 | 85.300 | 83.300 | 84.000 | 76.598 | 27,137 |
| 2024-07-29 | 83.250 | 84.350 | 83.100 | 84.100 | 76.689 | 43,502 |
| 2024-07-26 | 84.700 | 84.950 | 82.950 | 83.250 | 75.914 | 19,924 |
| 2024-07-25 | 83.500 | 85.000 | 82.100 | 84.600 | 77.145 | 39,981 |
| 2024-07-24 | 85.300 | 85.500 | 83.450 | 83.850 | 76.461 | 31,491 |
| 2024-07-23 | 87.000 | 87.300 | 83.850 | 85.600 | 78.057 | 65,567 |
| 2024-07-22 | 83.750 | 87.050 | 83.650 | 87.000 | 79.334 | 104,917 |
| 2024-07-19 | 84.600 | 84.600 | 82.950 | 84.150 | 76.735 | 44,109 |
| 2024-07-18 | 83.950 | 84.850 | 83.050 | 84.450 | 77.008 | 146,468 |
| 2024-07-17 | 81.300 | 84.450 | 81.300 | 83.500 | 76.142 | 109,990 |
| 2024-07-16 | 83.600 | 83.950 | 81.200 | 81.250 | 74.090 | 65,597 |
| 2024-07-15 | 83.500 | 84.950 | 82.800 | 83.350 | 76.005 | 65,680 |
| 2024-07-12 | 82.500 | 83.450 | 82.000 | 83.200 | 75.868 | 72,249 |
| 2024-07-11 | 81.000 | 82.950 | 80.900 | 82.500 | 75.230 | 78,406 |
| 2024-07-10 | 82.350 | 82.400 | 80.950 | 81.000 | 73.862 | 37,692 |
| 2024-07-09 | 82.100 | 83.150 | 81.300 | 81.850 | 74.637 | 112,780 |
| 2024-07-08 | 83.000 | 83.500 | 82.000 | 82.100 | 74.865 | 47,734 |
| 2024-07-05 | 83.700 | 83.750 | 82.700 | 83.150 | 75.823 | 109,604 |
| 2024-07-04 | 83.000 | 83.650 | 82.850 | 83.100 | 75.777 | 104,894 |
| 2024-07-03 | 82.100 | 83.400 | 82.050 | 82.500 | 75.230 | 109,119 |
| 2024-07-02 | 80.850 | 82.850 | 80.050 | 81.900 | 74.683 | 150,351 |
| 2024-07-01 | 80.050 | 80.600 | 79.350 | 80.450 | 73.361 | 64,212 |
| 2024-06-28 | 80.750 | 81.200 | 79.800 | 80.050 | 72.996 | 96,541 |
| 2024-06-27 | 79.650 | 80.700 | 79.400 | 80.200 | 73.133 | 69,389 |
| 2024-06-26 | 79.050 | 80.100 | 79.050 | 79.350 | 72.358 | 42,408 |
| 2024-06-25 | 81.000 | 81.100 | 78.500 | 79.000 | 72.039 | 68,315 |
| 2024-06-24 | 80.000 | 81.700 | 80.000 | 81.000 | 73.862 | 81,346 |
| 2024-06-21 | 79.400 | 80.550 | 79.300 | 80.450 | 73.361 | 254,383 |
| 2024-06-20 | 80.000 | 80.850 | 79.150 | 79.350 | 72.358 | 81,181 |
| 2024-06-19 | 82.000 | 83.150 | 81.600 | 82.950 | 72.303 | 49,442 |
| 2024-06-18 | 83.000 | 83.950 | 81.700 | 81.700 | 71.213 | 55,094 |
| 2024-06-17 | 82.300 | 82.800 | 81.500 | 82.450 | 71.867 | 77,278 |
| 2024-06-14 | 82.800 | 83.500 | 81.400 | 81.450 | 70.996 | 63,978 |
| 2024-06-13 | 84.000 | 84.450 | 82.400 | 82.800 | 72.172 | 115,842 |
| 2024-06-12 | 82.400 | 84.300 | 82.100 | 84.000 | 73.218 | 52,341 |
| 2024-06-11 | 84.950 | 85.150 | 82.400 | 82.500 | 71.911 | 94,301 |
| 2024-06-10 | 83.650 | 84.550 | 82.800 | 84.450 | 73.611 | 42,581 |
| 2024-06-07 | 83.800 | 84.500 | 83.100 | 83.700 | 72.957 | 36,517 |
| 2024-06-06 | 84.800 | 84.850 | 83.100 | 83.550 | 72.826 | 36,676 |
| 2024-06-05 | 82.000 | 84.300 | 81.350 | 84.050 | 73.262 | 59,621 |
| 2024-06-04 | 83.950 | 86.000 | 81.100 | 82.000 | 71.475 | 86,497 |
| 2024-06-03 | 83.000 | 84.000 | 82.950 | 83.100 | 72.434 | 36,409 |
| 2024-05-31 | 84.550 | 85.200 | 82.600 | 82.650 | 72.042 | 108,219 |
| 2024-05-29 | 84.350 | 85.250 | 83.800 | 84.450 | 73.611 | 62,678 |
| 2024-05-28 | 84.500 | 85.200 | 83.600 | 84.350 | 73.523 | 52,928 |
| 2024-05-27 | 85.200 | 86.450 | 83.850 | 84.000 | 73.218 | 40,192 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 13.0500 PLN |
| 2025-06-23 | 3.9400 PLN |
| 2024-06-20 | 3.6600 PLN |
| 2023-06-16 | 3.5000 PLN |
| 2022-06-09 | 3.3600 PLN |
| 2021-06-02 | 3.1100 PLN |
| 2020-06-04 | 3.0100 PLN |
| 2019-05-17 | 3.0700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.