Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	79.200	79.200	76.400	76.400	66.594	141,115
2023-11-29	77.950	79.300	77.900	79.200	69.034	77,141
2023-11-28	77.400	78.350	76.600	77.950	67.945	55,259
2023-11-27	76.050	77.300	76.050	76.600	66.768	56,954
2023-11-24	79.300	79.500	75.600	76.400	66.594	199,326
2023-11-23	80.650	80.650	79.450	80.450	70.124	38,363
2023-11-22	79.950	80.850	79.300	80.700	70.342	46,335
2023-11-21	80.150	80.250	78.650	79.650	69.427	61,495
2023-11-20	81.050	81.500	79.900	80.000	69.732	57,341
2023-11-17	80.400	81.350	79.900	81.050	70.647	30,462
2023-11-16	79.050	80.850	79.050	80.700	70.342	73,935
2023-11-15	79.450	80.950	78.400	79.050	68.904	153,539
2023-11-14	77.100	79.350	76.550	79.300	69.122	159,049
2023-11-13	78.000	78.050	76.650	76.650	66.812	115,826
2023-11-10	79.050	79.050	77.200	77.800	67.814	51,807
2023-11-09	77.700	79.350	77.250	78.600	68.511	80,405
2023-11-08	78.050	78.550	77.250	77.700	67.727	56,393
2023-11-07	77.750	78.900	77.250	78.900	68.773	110,446
2023-11-06	78.700	78.950	77.250	77.650	67.683	83,755
2023-11-03	76.600	78.900	76.250	78.600	68.511	103,681
2023-11-02	77.100	77.600	76.450	76.600	66.768	83,633
2023-10-31	76.700	77.700	76.000	77.050	67.160	66,891
2023-10-30	76.350	77.450	75.550	75.900	66.158	74,785
2023-10-27	75.550	76.000	74.200	75.450	65.766	91,035
2023-10-26	74.500	76.050	73.200	75.500	65.809	150,713
2023-10-25	73.600	75.250	73.000	75.050	65.417	76,760
2023-10-24	72.900	75.350	72.900	73.550	64.110	129,275
2023-10-23	74.200	74.250	72.400	72.400	63.107	97,045
2023-10-20	75.400	75.950	74.000	74.200	64.676	52,161
2023-10-19	75.700	77.050	75.300	76.050	66.289	70,668
2023-10-18	79.000	79.800	75.700	75.700	65.984	159,019
2023-10-17	77.000	79.200	76.900	79.050	68.904	126,305
2023-10-16	76.550	77.600	74.300	76.450	66.637	145,472
2023-10-13	75.000	76.100	74.450	75.700	65.984	86,245
2023-10-12	75.500	75.900	73.700	74.100	64.589	101,186
2023-10-11	74.600	75.500	74.150	75.500	65.809	126,375
2023-10-10	74.600	75.450	73.100	74.800	65.199	71,587
2023-10-09	74.950	76.650	74.000	74.600	65.025	59,027
2023-10-06	73.750	75.450	73.500	74.950	65.330	67,331
2023-10-05	73.750	74.200	72.500	72.600	63.282	44,946
2023-10-04	72.100	73.550	71.700	73.300	63.892	88,279
2023-10-03	71.500	72.450	71.050	72.050	62.802	61,589
2023-10-02	72.000	72.150	70.550	71.350	62.192	159,477
2023-09-29	71.800	72.650	71.500	71.700	62.497	86,994
2023-09-28	70.950	71.600	70.150	71.050	61.930	55,315
2023-09-27	71.500	72.900	71.000	71.350	62.192	68,312
2023-09-26	72.200	72.250	70.650	71.500	62.323	42,400
2023-09-25	72.650	73.000	71.450	71.700	62.497	28,269
2023-09-22	73.100	73.550	72.200	72.450	63.151	33,022
2023-09-21	74.000	74.150	72.850	73.000	63.630	33,059
2023-09-20	72.000	74.750	71.900	74.700	65.112	65,246
2023-09-19	75.000	75.000	71.800	72.100	62.846	95,100
2023-09-18	74.450	75.500	73.600	74.300	64.763	33,276
2023-09-15	74.450	75.200	73.500	73.500	64.066	252,172
2023-09-14	75.050	75.050	73.600	74.250	64.720	46,810
2023-09-13	74.900	75.400	73.650	74.800	65.199	159,060
2023-09-12	75.450	75.800	74.650	75.250	65.591	66,944
2023-09-11	76.850	76.950	74.400	74.750	65.156	59,104
2023-09-08	73.550	79.000	73.050	77.100	67.204	215,962
2023-09-07	74.200	75.050	72.050	72.950	63.587	72,592

← NewerPage 13 of 21 · 1,255 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.