Asseco Poland S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 85.700 | 85.950 | 84.500 | 85.200 | 74.264 | 39,710 |
| 2024-05-23 | 85.400 | 86.000 | 84.800 | 85.450 | 74.482 | 119,882 |
| 2024-05-22 | 86.600 | 86.600 | 84.600 | 85.850 | 74.831 | 138,718 |
| 2024-05-21 | 86.950 | 87.300 | 85.650 | 86.550 | 75.441 | 132,554 |
| 2024-05-20 | 86.900 | 87.550 | 85.950 | 86.400 | 75.310 | 182,878 |
| 2024-05-17 | 87.900 | 88.650 | 86.300 | 86.450 | 75.354 | 81,415 |
| 2024-05-16 | 87.600 | 88.550 | 87.050 | 87.900 | 76.618 | 67,073 |
| 2024-05-15 | 87.500 | 88.250 | 86.600 | 87.600 | 76.356 | 90,489 |
| 2024-05-14 | 87.200 | 87.700 | 86.250 | 87.600 | 76.356 | 168,803 |
| 2024-05-13 | 82.050 | 87.700 | 82.050 | 87.500 | 76.269 | 189,564 |
| 2024-05-10 | 83.650 | 83.800 | 81.650 | 81.750 | 71.257 | 42,550 |
| 2024-05-09 | 83.300 | 83.750 | 82.850 | 83.150 | 72.477 | 78,818 |
| 2024-05-08 | 82.400 | 83.250 | 81.700 | 83.000 | 72.347 | 81,132 |
| 2024-05-07 | 81.700 | 82.900 | 81.400 | 82.200 | 71.649 | 133,351 |
| 2024-05-06 | 80.650 | 81.750 | 80.150 | 81.200 | 70.778 | 50,252 |
| 2024-05-02 | 80.000 | 80.950 | 79.250 | 80.300 | 69.993 | 39,272 |
| 2024-04-30 | 80.100 | 80.800 | 79.250 | 80.000 | 69.732 | 95,581 |
| 2024-04-29 | 79.200 | 81.350 | 79.000 | 80.300 | 69.993 | 92,446 |
| 2024-04-26 | 79.250 | 79.850 | 78.850 | 79.200 | 69.034 | 89,793 |
| 2024-04-25 | 79.100 | 79.500 | 78.500 | 79.200 | 69.034 | 134,366 |
| 2024-04-24 | 78.850 | 79.850 | 78.250 | 79.000 | 68.860 | 79,098 |
| 2024-04-23 | 77.700 | 78.750 | 77.550 | 78.200 | 68.163 | 40,741 |
| 2024-04-22 | 76.600 | 78.100 | 76.600 | 77.650 | 67.683 | 61,556 |
| 2024-04-19 | 77.050 | 77.350 | 76.100 | 76.500 | 66.681 | 40,887 |
| 2024-04-18 | 76.450 | 78.250 | 76.150 | 77.150 | 67.248 | 80,481 |
| 2024-04-17 | 75.800 | 77.200 | 75.800 | 76.450 | 66.637 | 69,688 |
| 2024-04-16 | 76.600 | 77.400 | 75.850 | 75.950 | 66.202 | 78,104 |
| 2024-04-15 | 77.850 | 78.650 | 76.300 | 77.300 | 67.378 | 92,934 |
| 2024-04-12 | 79.600 | 80.900 | 77.900 | 78.100 | 68.076 | 70,267 |
| 2024-04-11 | 79.600 | 80.800 | 79.250 | 79.500 | 69.296 | 80,863 |
| 2024-04-10 | 79.450 | 80.300 | 78.850 | 79.600 | 69.383 | 102,137 |
| 2024-04-09 | 80.150 | 80.550 | 79.050 | 79.400 | 69.209 | 63,374 |
| 2024-04-08 | 80.000 | 80.950 | 79.300 | 79.850 | 69.601 | 53,412 |
| 2024-04-05 | 79.300 | 80.250 | 78.300 | 79.750 | 69.514 | 166,714 |
| 2024-04-04 | 81.250 | 82.600 | 80.250 | 80.500 | 70.168 | 137,397 |
| 2024-04-03 | 80.250 | 81.200 | 79.600 | 81.000 | 70.603 | 102,351 |
| 2024-04-02 | 77.800 | 82.100 | 77.800 | 80.600 | 70.255 | 158,899 |
| 2024-03-28 | 77.800 | 78.700 | 76.900 | 77.500 | 67.553 | 138,938 |
| 2024-03-27 | 77.900 | 78.000 | 76.550 | 77.100 | 67.204 | 62,842 |
| 2024-03-26 | 77.200 | 77.850 | 76.900 | 77.700 | 67.727 | 48,571 |
| 2024-03-25 | 76.100 | 77.400 | 75.650 | 77.200 | 67.291 | 106,742 |
| 2024-03-22 | 76.550 | 77.200 | 75.700 | 76.100 | 66.332 | 73,414 |
| 2024-03-21 | 73.500 | 77.350 | 73.500 | 77.000 | 67.117 | 102,917 |
| 2024-03-20 | 73.700 | 73.900 | 72.800 | 73.100 | 63.717 | 51,018 |
| 2024-03-19 | 73.900 | 74.400 | 72.000 | 73.700 | 64.240 | 92,137 |
| 2024-03-18 | 75.000 | 75.500 | 73.350 | 73.900 | 64.415 | 76,615 |
| 2024-03-15 | 76.200 | 77.200 | 72.100 | 74.450 | 64.894 | 917,314 |
| 2024-03-14 | 75.800 | 76.700 | 74.250 | 76.100 | 66.332 | 140,721 |
| 2024-03-13 | 76.000 | 76.300 | 74.600 | 75.500 | 65.809 | 145,229 |
| 2024-03-12 | 73.900 | 76.150 | 73.900 | 75.950 | 66.202 | 171,998 |
| 2024-03-11 | 73.000 | 74.300 | 72.600 | 73.850 | 64.371 | 229,908 |
| 2024-03-08 | 73.000 | 73.350 | 71.900 | 73.000 | 63.630 | 341,837 |
| 2024-03-07 | 72.800 | 73.300 | 71.850 | 72.450 | 63.151 | 62,737 |
| 2024-03-06 | 71.950 | 73.300 | 71.750 | 72.800 | 63.456 | 47,147 |
| 2024-03-05 | 72.200 | 72.800 | 71.700 | 71.900 | 62.671 | 57,492 |
| 2024-03-04 | 75.500 | 75.850 | 72.200 | 72.200 | 62.933 | 71,517 |
| 2024-03-01 | 75.300 | 75.950 | 74.400 | 75.250 | 65.591 | 51,027 |
| 2024-02-29 | 75.250 | 75.750 | 74.700 | 74.950 | 65.330 | 118,664 |
| 2024-02-28 | 75.850 | 76.000 | 74.250 | 74.650 | 65.068 | 62,823 |
| 2024-02-27 | 74.300 | 76.300 | 74.100 | 75.350 | 65.679 | 94,969 |
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.