Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	73.350	74.700	72.000	73.150	61.104	191,497
2022-12-15	76.000	76.000	72.600	72.700	60.728	98,309
2022-12-14	76.550	76.550	75.100	75.800	63.318	54,201
2022-12-13	75.450	76.650	74.000	75.900	63.401	86,541
2022-12-12	75.450	75.450	74.200	75.100	62.733	53,160
2022-12-09	75.750	75.750	74.400	74.400	62.148	57,147
2022-12-08	74.950	75.500	74.100	75.150	62.775	63,909
2022-12-07	74.550	75.300	73.850	74.850	62.524	27,314
2022-12-06	74.850	75.000	73.650	74.000	61.814	32,594
2022-12-05	75.600	76.000	74.150	74.500	62.232	56,356
2022-12-02	74.550	75.500	74.000	74.950	62.608	86,458
2022-12-01	73.250	74.500	73.000	74.100	61.898	56,392
2022-11-30	72.750	73.850	72.300	73.100	61.062	91,241
2022-11-29	74.500	74.500	72.100	72.100	60.227	54,286
2022-11-28	74.000	74.750	72.500	74.300	62.065	82,822
2022-11-25	72.300	73.900	72.050	73.600	61.480	65,056
2022-11-24	72.200	72.200	70.500	72.200	60.311	24,877
2022-11-23	72.300	72.300	70.500	70.650	59.016	23,950
2022-11-22	70.250	72.400	70.200	71.550	59.768	67,749
2022-11-21	71.150	71.900	70.300	70.550	58.932	59,214
2022-11-18	69.000	70.950	68.100	70.450	58.849	75,547
2022-11-17	71.000	71.000	68.450	68.650	57.345	69,180
2022-11-16	70.000	71.350	69.200	71.000	59.308	59,363
2022-11-15	68.400	70.850	67.600	70.150	58.598	78,172
2022-11-14	69.400	69.850	67.500	68.050	56.844	184,698
2022-11-10	69.000	69.800	67.100	68.950	57.596	107,513
2022-11-09	69.250	70.300	68.750	68.900	57.554	69,040
2022-11-08	70.200	70.750	69.300	69.500	58.055	86,014
2022-11-07	70.250	70.550	68.800	70.350	58.765	67,263
2022-11-04	70.950	71.650	70.000	70.550	58.932	77,022
2022-11-03	71.250	71.250	69.550	70.900	59.225	43,683
2022-11-02	69.350	71.600	69.100	71.250	59.517	89,455
2022-10-31	69.000	69.100	68.250	68.750	57.429	55,934
2022-10-28	69.000	69.600	68.200	68.800	57.471	33,326
2022-10-27	68.200	69.600	67.450	69.300	57.888	45,695
2022-10-26	67.300	68.350	66.800	68.250	57.011	44,134
2022-10-25	66.850	67.900	66.450	67.000	55.967	35,492
2022-10-24	65.750	67.400	65.750	66.650	55.675	36,723
2022-10-21	65.950	66.050	64.700	65.600	54.797	34,881
2022-10-20	65.000	65.400	63.950	65.400	54.630	64,928
2022-10-19	66.850	66.850	64.650	64.650	54.004	42,053
2022-10-18	66.950	66.950	65.100	66.450	55.508	67,543
2022-10-17	65.550	66.300	65.200	65.950	55.090	25,779
2022-10-14	66.000	66.000	64.700	65.000	54.296	74,907
2022-10-13	65.350	65.650	63.500	64.600	53.962	104,758
2022-10-12	67.200	67.300	64.950	65.050	54.338	161,009
2022-10-11	67.550	69.250	66.750	66.850	55.842	77,443
2022-10-10	68.400	68.450	67.200	67.600	56.468	41,802
2022-10-07	69.600	69.750	67.800	68.900	57.554	57,858
2022-10-06	70.750	71.300	69.050	69.750	58.264	68,990
2022-10-05	71.250	71.650	70.050	70.700	59.058	40,225
2022-10-04	69.700	71.500	68.800	71.200	59.475	63,047
2022-10-03	69.000	69.600	65.700	69.150	57.763	139,089
2022-09-30	72.100	72.100	68.550	69.150	57.763	71,423
2022-09-29	71.000	72.550	70.550	71.000	59.308	75,841
2022-09-28	70.200	71.100	70.000	70.650	59.016	62,307
2022-09-27	72.150	72.650	70.400	70.950	59.266	58,620
2022-09-26	72.400	72.400	70.450	71.300	59.559	119,349
2022-09-23	72.150	73.000	71.300	72.450	60.519	89,132
2022-09-22	72.850	73.600	72.150	73.000	60.979	84,559

← NewerPage 17 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.