Asseco Poland S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	74.500	74.850	73.800	74.350	64.807	88,996
2024-02-23	74.200	75.050	73.900	74.650	65.068	76,558
2024-02-22	73.100	74.500	73.100	74.350	64.807	75,781
2024-02-21	74.200	74.750	72.600	72.700	63.369	85,045
2024-02-20	72.300	74.450	72.200	73.900	64.415	177,855
2024-02-19	72.600	73.300	72.300	72.900	63.543	49,980
2024-02-16	72.000	72.900	71.650	72.450	63.151	96,950
2024-02-15	71.750	72.300	71.550	71.950	62.715	54,047
2024-02-14	71.150	71.900	70.600	71.750	62.541	65,890
2024-02-13	73.700	73.800	70.650	71.100	61.974	105,580
2024-02-12	72.500	73.800	72.300	73.500	64.066	43,940
2024-02-09	72.700	72.700	71.850	72.200	62.933	38,240
2024-02-08	72.800	73.000	71.950	72.400	63.107	51,067
2024-02-07	72.550	72.950	71.800	72.550	63.238	97,717
2024-02-06	72.250	73.000	72.000	72.250	62.976	110,011
2024-02-05	73.300	73.950	72.200	72.250	62.976	99,337
2024-02-02	73.150	73.500	72.700	73.100	63.717	66,858
2024-02-01	73.000	73.500	72.500	72.950	63.587	74,510
2024-01-31	72.350	73.150	71.900	73.150	63.761	114,311
2024-01-30	72.600	72.800	71.650	72.350	63.064	90,278
2024-01-29	73.400	73.400	72.050	72.450	63.151	45,463
2024-01-26	72.800	73.350	71.750	73.300	63.892	57,506
2024-01-25	72.500	72.900	71.250	72.500	63.194	111,095
2024-01-24	71.800	72.450	71.500	72.100	62.846	68,102
2024-01-23	72.600	72.650	71.200	71.750	62.541	59,849
2024-01-22	70.400	72.400	70.400	72.400	63.107	113,505
2024-01-19	71.450	71.700	70.000	70.250	61.233	102,079
2024-01-18	70.900	71.450	70.300	71.200	62.061	87,974
2024-01-17	72.000	72.500	70.250	70.600	61.538	134,572
2024-01-16	72.250	72.750	71.500	72.100	62.846	57,626
2024-01-15	73.600	73.600	71.700	72.300	63.020	41,037
2024-01-12	72.800	73.550	72.700	73.400	63.979	69,050
2024-01-11	73.450	73.750	71.850	72.700	63.369	119,018
2024-01-10	73.300	73.700	72.450	72.900	63.543	50,331
2024-01-09	73.350	73.400	72.200	73.300	63.892	57,053
2024-01-08	73.200	73.300	71.750	72.800	63.456	91,550
2024-01-05	71.600	73.400	71.000	73.200	63.805	129,312
2024-01-04	72.000	72.000	70.650	71.550	62.366	204,616
2024-01-03	72.300	72.700	70.800	71.750	62.541	134,891
2024-01-02	73.250	73.900	72.000	72.000	62.759	114,922
2023-12-29	73.950	74.000	73.100	73.100	63.717	49,520
2023-12-28	73.950	74.400	73.300	73.300	63.892	76,086
2023-12-27	73.950	74.300	73.400	73.500	64.066	119,237
2023-12-22	73.350	74.350	73.300	73.400	63.979	46,462
2023-12-21	73.300	74.000	73.250	73.250	63.848	96,468
2023-12-20	74.100	74.850	73.300	73.300	63.892	115,608
2023-12-19	73.400	74.800	73.100	74.100	64.589	130,467
2023-12-18	74.950	75.550	73.150	73.150	63.761	156,422
2023-12-15	75.750	76.700	74.050	75.650	65.940	463,528
2023-12-14	75.000	76.800	75.000	76.000	66.245	136,087
2023-12-13	75.500	75.600	74.050	74.050	64.545	123,029
2023-12-12	75.750	76.400	74.600	75.250	65.591	111,355
2023-12-11	75.800	76.550	75.200	75.700	65.984	106,700
2023-12-08	75.200	76.100	75.050	75.550	65.853	87,388
2023-12-07	75.900	76.500	75.200	75.200	65.548	118,625
2023-12-06	77.400	77.600	75.900	75.950	66.202	95,587
2023-12-05	77.850	78.250	75.200	76.650	66.812	117,763
2023-12-04	77.300	78.550	77.150	78.050	68.032	44,176
2023-12-01	76.900	78.250	75.900	77.050	67.160	70,156
2023-11-30	79.200	79.200	76.400	76.400	66.594	141,115

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.