Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	75.600	75.900	74.300	75.150	62.775	79,440
2023-03-14	77.500	77.500	74.550	74.800	62.483	47,737
2023-03-13	77.600	77.600	75.550	76.750	64.111	88,059
2023-03-10	78.600	78.900	77.300	77.500	64.738	48,009
2023-03-09	80.150	80.850	79.550	80.100	66.910	40,212
2023-03-08	80.000	80.900	79.450	80.050	66.868	70,183
2023-03-07	80.400	80.700	79.700	80.100	66.910	33,446
2023-03-06	80.400	80.650	80.000	80.300	67.077	127,841
2023-03-03	79.400	79.850	78.650	79.600	66.492	22,582
2023-03-02	80.500	80.550	78.600	78.950	65.949	51,641
2023-03-01	80.000	80.700	79.750	80.400	67.160	72,273
2023-02-28	80.000	80.300	78.800	79.850	66.701	44,188
2023-02-27	78.900	80.600	78.700	80.250	67.035	36,555
2023-02-24	79.000	79.700	78.450	78.900	65.907	31,672
2023-02-23	78.650	79.000	77.500	78.450	65.531	38,848
2023-02-22	79.000	79.000	77.900	78.500	65.573	42,936
2023-02-21	79.250	79.450	77.650	78.800	65.824	44,815
2023-02-20	80.000	80.100	78.800	79.250	66.200	34,261
2023-02-17	80.500	80.500	79.500	79.750	66.617	37,663
2023-02-16	80.700	80.900	79.450	80.500	67.244	56,345
2023-02-15	80.050	80.800	79.000	80.500	67.244	62,136
2023-02-14	80.050	80.500	78.500	79.100	66.074	58,837
2023-02-13	79.000	79.950	78.550	79.550	66.450	64,663
2023-02-10	81.650	81.650	78.350	78.700	65.740	86,794
2023-02-09	78.000	81.650	78.000	81.650	68.204	185,729
2023-02-08	78.450	78.850	77.850	78.150	65.281	35,745
2023-02-07	77.850	78.400	77.000	78.200	65.323	42,680
2023-02-06	79.000	79.000	77.050	77.300	64.571	49,047
2023-02-03	78.500	79.800	78.150	79.000	65.991	55,989
2023-02-02	76.900	78.900	76.500	78.150	65.281	94,449
2023-02-01	77.000	77.000	75.750	75.750	63.276	80,663
2023-01-31	74.050	77.000	74.000	76.150	63.610	102,063
2023-01-30	74.050	75.100	74.050	74.050	61.856	32,212
2023-01-27	75.250	75.600	74.500	74.650	62.357	56,268
2023-01-26	74.850	75.450	73.200	75.050	62.691	49,555
2023-01-25	73.900	74.500	73.150	73.400	61.313	42,438
2023-01-24	74.050	75.150	73.550	73.550	61.438	63,307
2023-01-23	71.800	74.200	71.800	73.450	61.355	53,886
2023-01-20	73.400	73.700	71.750	71.750	59.935	143,384
2023-01-19	73.950	74.050	73.000	73.550	61.438	84,169
2023-01-18	73.800	75.400	73.700	73.950	61.772	72,740
2023-01-17	72.950	74.500	72.550	73.850	61.689	70,783
2023-01-16	73.000	73.700	72.100	73.350	61.271	52,601
2023-01-13	73.550	73.600	72.350	72.800	60.812	92,404
2023-01-12	73.000	75.400	73.000	73.450	61.355	88,496
2023-01-11	74.750	75.050	73.000	73.100	61.062	92,026
2023-01-10	75.850	75.900	74.500	74.800	62.483	78,513
2023-01-09	73.700	75.950	73.700	75.850	63.360	113,199
2023-01-05	73.500	74.200	72.750	73.300	61.230	80,208
2023-01-04	73.300	73.700	73.000	73.350	61.271	33,473
2023-01-03	73.400	74.450	72.650	73.000	60.979	25,948
2023-01-02	72.600	73.800	72.500	73.200	61.146	7,864
2022-12-30	73.400	74.800	72.350	72.600	60.645	83,409
2022-12-29	71.400	72.950	71.100	72.500	60.561	70,391
2022-12-28	71.850	72.500	71.000	71.450	59.684	56,680
2022-12-27	72.500	72.800	71.450	71.850	60.018	13,013
2022-12-23	72.950	72.950	71.750	71.950	60.102	16,332
2022-12-22	71.250	72.900	70.850	72.550	60.603	52,110
2022-12-21	71.400	71.750	71.000	71.200	59.475	19,060
2022-12-20	72.050	72.450	71.050	71.400	59.642	61,877

← NewerPage 16 of 21 · 1,256 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.