Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	73.300	73.850	71.200	73.600	64.153	58,196
2023-09-05	74.000	74.000	72.700	73.100	63.717	28,694
2023-09-04	74.950	75.250	73.500	73.750	64.284	19,155
2023-09-01	73.550	74.950	73.300	74.300	64.763	25,605
2023-08-31	74.900	76.000	72.900	73.300	63.892	92,097
2023-08-30	74.600	74.750	73.600	74.450	64.894	23,866
2023-08-29	73.200	74.700	73.000	73.600	64.153	80,326
2023-08-28	72.500	73.500	72.000	73.250	63.848	37,318
2023-08-25	74.200	74.350	72.400	72.450	63.151	53,167
2023-08-24	76.600	77.000	74.200	74.400	64.850	39,082
2023-08-23	75.900	76.600	74.600	76.600	66.768	42,559
2023-08-22	75.050	76.600	74.700	76.050	66.289	88,061
2023-08-21	75.750	76.050	74.550	75.150	65.504	45,341
2023-08-18	75.000	75.750	74.550	75.650	65.940	28,650
2023-08-17	76.100	76.500	73.900	74.750	65.156	51,218
2023-08-16	77.000	77.250	75.250	75.300	65.635	51,641
2023-08-14	76.350	78.800	76.350	77.150	67.248	35,261
2023-08-11	78.500	78.650	77.450	78.200	68.163	39,284
2023-08-10	76.900	78.950	76.700	78.600	68.511	42,487
2023-08-09	77.000	78.350	76.200	76.450	66.637	63,628
2023-08-08	78.650	78.650	76.350	76.450	66.637	46,665
2023-08-07	78.000	78.900	78.000	78.750	68.642	36,648
2023-08-04	78.750	78.900	77.650	78.000	67.988	40,638
2023-08-03	80.100	80.100	78.100	78.650	68.555	33,536
2023-08-02	80.400	80.400	79.400	79.400	69.209	57,129
2023-08-01	79.850	80.700	79.750	80.350	70.037	44,383
2023-07-31	79.300	80.450	78.900	79.850	69.601	73,441
2023-07-28	79.800	80.500	79.200	79.550	69.339	93,899
2023-07-27	79.300	80.700	79.100	80.000	69.732	42,348
2023-07-26	80.600	80.850	78.900	79.200	69.034	39,602
2023-07-25	80.050	81.000	79.500	80.600	70.255	49,892
2023-07-24	80.500	81.200	80.000	80.000	69.732	56,256
2023-07-21	80.700	80.800	79.850	80.100	69.819	25,151
2023-07-20	82.000	82.000	80.100	80.800	70.429	39,920
2023-07-19	81.600	82.000	81.000	81.500	71.039	16,082
2023-07-18	81.450	81.500	80.750	81.100	70.691	30,830
2023-07-17	81.000	82.000	81.000	81.400	70.952	46,497
2023-07-14	80.000	81.600	79.950	80.950	70.560	55,120
2023-07-13	80.200	80.500	79.150	79.950	69.688	94,209
2023-07-12	79.850	80.100	78.800	79.650	69.427	86,944
2023-07-11	79.900	80.050	78.450	79.100	68.947	104,028
2023-07-10	79.850	79.850	78.200	79.450	69.252	49,336
2023-07-07	78.900	79.650	78.500	79.150	68.991	18,193
2023-07-06	78.350	79.400	78.100	78.500	68.424	87,150
2023-07-05	79.600	80.350	78.650	78.650	68.555	49,801
2023-07-04	81.450	81.600	79.350	79.600	69.383	43,036
2023-07-03	80.000	81.250	79.350	80.950	70.560	46,106
2023-06-30	79.050	81.100	78.600	80.250	69.950	52,827
2023-06-29	78.500	79.100	77.900	78.450	68.381	38,806
2023-06-28	78.500	78.600	77.600	78.400	68.337	41,219
2023-06-27	80.100	80.750	77.700	78.000	67.988	61,088
2023-06-26	80.100	80.650	79.300	80.100	69.819	27,714
2023-06-23	81.200	82.000	80.150	80.150	69.862	47,090
2023-06-22	82.950	82.950	81.100	81.550	71.083	37,946
2023-06-21	81.000	83.150	80.900	82.050	71.519	85,248
2023-06-20	81.550	82.300	81.100	81.100	70.691	72,760
2023-06-19	81.650	83.750	81.300	81.900	71.388	31,593
2023-06-16	80.600	84.200	80.600	81.650	71.170	427,038
2023-06-15	84.100	84.650	83.050	84.000	70.168	132,609
2023-06-14	83.400	84.600	82.300	83.850	70.042	99,587

← NewerPage 14 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.