Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	84.000	84.650	82.700	82.850	69.207	73,472
2023-06-12	84.500	84.800	83.200	83.200	69.499	89,477
2023-06-09	85.000	85.000	83.800	84.350	70.460	56,926
2023-06-07	85.650	85.650	83.750	83.950	70.126	63,780
2023-06-06	85.500	85.950	83.850	85.450	71.379	137,905
2023-06-05	84.200	86.150	83.950	85.000	71.003	96,159
2023-06-02	83.800	84.500	83.100	83.800	70.000	64,034
2023-06-01	83.050	84.450	82.700	83.600	69.833	52,132
2023-05-31	82.400	83.650	81.700	82.350	68.789	197,384
2023-05-30	84.150	84.550	81.700	82.300	68.747	99,697
2023-05-29	84.900	85.800	83.950	84.150	70.293	47,175
2023-05-26	86.800	87.150	83.550	84.900	70.919	152,820
2023-05-25	90.900	90.900	86.550	87.100	72.757	58,521
2023-05-24	91.500	91.500	89.150	90.050	75.221	39,284
2023-05-23	90.050	91.850	90.000	91.850	76.725	53,000
2023-05-22	89.350	91.450	88.950	91.000	76.015	121,028
2023-05-19	88.050	89.950	87.650	89.350	74.637	71,605
2023-05-18	89.500	90.950	87.900	87.950	73.467	86,814
2023-05-17	87.600	89.200	86.900	87.750	73.300	71,440
2023-05-16	87.950	88.950	87.400	87.750	73.300	35,365
2023-05-15	88.550	88.800	86.350	87.300	72.924	80,871
2023-05-12	88.800	89.400	88.150	88.850	74.219	61,070
2023-05-11	90.350	90.950	88.100	88.150	73.634	95,818
2023-05-10	88.350	90.450	87.800	89.950	75.138	118,960
2023-05-09	86.850	88.200	86.650	87.800	73.342	84,380
2023-05-08	86.000	87.500	85.550	86.800	72.506	202,666
2023-05-05	87.350	87.400	85.950	85.950	71.796	103,751
2023-05-04	86.350	88.200	86.000	87.300	72.924	182,862
2023-05-02	84.350	87.300	84.350	86.350	72.131	131,806
2023-04-28	85.200	85.950	84.200	84.400	70.502	52,325
2023-04-27	83.350	85.450	83.300	85.100	71.086	84,266
2023-04-26	83.600	84.300	82.500	83.350	69.625	76,466
2023-04-25	83.300	84.050	82.650	82.650	69.040	32,434
2023-04-24	83.050	83.900	82.250	83.300	69.583	35,618
2023-04-21	84.050	84.700	82.900	83.050	69.374	108,771
2023-04-20	84.200	85.300	83.700	84.400	70.502	122,610
2023-04-19	83.950	84.250	81.800	83.500	69.750	194,824
2023-04-18	82.000	84.000	80.900	83.450	69.708	162,338
2023-04-17	79.450	82.300	79.300	81.950	68.455	105,226
2023-04-14	78.200	79.850	78.100	79.100	66.074	32,023
2023-04-13	77.900	79.650	76.900	77.950	65.114	79,958
2023-04-12	76.000	77.750	75.900	77.300	64.571	62,165
2023-04-11	75.600	76.300	75.050	75.650	63.193	48,564
2023-04-06	76.250	76.250	75.000	75.100	62.733	53,225
2023-04-05	75.300	76.450	74.700	76.000	63.485	30,515
2023-04-04	75.600	75.600	74.750	75.050	62.691	37,717
2023-04-03	76.600	76.650	75.000	75.000	62.650	37,435
2023-03-31	76.300	76.650	75.500	76.100	63.568	51,322
2023-03-30	75.000	75.900	74.800	75.350	62.942	56,867
2023-03-29	75.700	76.350	74.800	75.000	62.650	80,116
2023-03-28	75.000	75.650	74.900	75.000	62.650	85,059
2023-03-27	75.050	75.800	74.900	75.100	62.733	46,422
2023-03-24	74.750	76.350	74.750	75.050	62.691	93,908
2023-03-23	75.900	76.000	75.200	75.400	62.984	38,417
2023-03-22	75.700	75.950	74.800	75.450	63.025	35,573
2023-03-21	73.000	75.300	73.000	75.000	62.650	105,894
2023-03-20	73.000	74.000	71.750	73.000	60.979	58,300
2023-03-17	75.500	76.150	72.300	73.050	61.021	131,588
2023-03-16	75.450	75.800	74.100	75.450	63.025	57,500
2023-03-15	75.600	75.900	74.300	75.150	62.775	79,440

← NewerPage 15 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.