Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	73.350	74.400	72.650	73.350	61.271	63,534
2022-09-20	74.600	76.000	73.400	74.150	61.940	61,393
2022-09-19	73.750	76.250	72.800	75.950	63.443	92,718
2022-09-16	73.400	75.950	71.150	73.900	61.731	291,853
2022-09-15	73.500	75.600	73.050	74.900	62.566	111,995
2022-09-14	72.400	75.000	72.400	73.400	61.313	92,432
2022-09-13	74.000	74.000	71.550	72.100	60.227	58,329
2022-09-12	72.800	74.250	72.350	73.700	61.564	45,090
2022-09-09	71.300	73.000	70.200	73.000	60.979	60,150
2022-09-08	71.200	71.750	70.000	71.000	59.308	62,545
2022-09-07	70.350	71.800	69.500	71.600	59.809	88,903
2022-09-06	70.250	71.650	70.200	71.350	59.601	57,123
2022-09-05	69.950	72.000	69.150	70.900	59.225	52,845
2022-09-02	70.500	70.650	69.000	69.700	58.222	62,035
2022-09-01	71.800	71.900	70.100	70.250	58.682	43,772
2022-08-31	71.050	72.800	71.000	71.700	59.893	32,097
2022-08-30	72.250	73.000	71.000	71.450	59.684	52,612
2022-08-29	72.600	72.800	71.500	72.100	60.227	20,796
2022-08-26	74.600	75.000	73.500	73.500	61.397	55,374
2022-08-25	76.150	76.200	73.700	74.650	62.357	34,202
2022-08-24	74.400	75.450	73.350	74.650	62.357	383,049
2022-08-23	74.100	76.350	73.900	74.650	62.357	120,897
2022-08-22	77.500	77.500	73.750	74.100	61.898	121,489
2022-08-19	76.000	78.000	75.150	77.600	64.821	119,283
2022-08-18	74.850	76.850	74.150	76.250	63.694	33,119
2022-08-17	75.350	76.900	73.450	73.950	61.772	69,374
2022-08-16	75.000	77.150	74.500	75.850	63.360	83,784
2022-08-12	73.450	74.900	73.000	74.400	62.148	30,422
2022-08-11	73.850	73.850	72.450	73.200	61.146	21,019
2022-08-10	72.950	73.300	71.350	72.750	60.770	48,179
2022-08-09	75.050	75.250	71.800	72.350	60.436	40,753
2022-08-08	72.050	75.450	71.550	75.450	63.025	67,723
2022-08-05	72.150	73.450	71.400	71.700	59.893	54,895
2022-08-04	71.450	72.200	71.000	71.600	59.809	46,766
2022-08-03	71.350	71.850	70.550	71.100	59.392	46,617
2022-08-02	72.550	73.000	71.500	71.550	59.768	58,135
2022-08-01	72.700	74.050	72.250	72.700	60.728	42,144
2022-07-29	73.000	73.300	71.650	72.200	60.311	49,125
2022-07-28	72.350	72.950	71.700	72.800	60.812	49,519
2022-07-27	72.500	72.700	71.250	72.250	60.352	78,441
2022-07-26	72.750	73.950	72.550	72.800	60.812	49,432
2022-07-25	74.050	74.050	72.600	72.750	60.770	63,801
2022-07-22	75.050	76.100	74.200	74.500	62.232	30,931
2022-07-21	74.400	76.600	74.200	75.750	63.276	83,180
2022-07-20	74.650	74.900	73.900	74.400	62.148	62,261
2022-07-19	74.750	75.400	73.500	73.950	61.772	43,964
2022-07-18	74.200	75.900	74.200	75.450	63.025	36,428
2022-07-15	73.050	75.200	73.050	75.050	62.691	44,479
2022-07-14	74.000	74.500	73.050	73.550	61.438	65,413
2022-07-13	76.300	76.300	73.000	74.400	62.148	30,493
2022-07-12	74.100	76.250	74.100	75.550	63.109	80,826
2022-07-11	75.600	75.950	74.250	75.050	62.691	15,431
2022-07-08	74.650	76.050	74.250	75.600	63.151	198,169
2022-07-07	75.950	76.400	75.050	76.150	63.610	24,560
2022-07-06	74.450	76.200	74.000	75.500	63.067	47,080
2022-07-05	75.500	75.500	73.050	74.100	61.898	29,611
2022-07-04	75.800	76.700	73.850	74.350	62.107	22,421
2022-07-01	75.450	76.100	73.950	75.950	63.443	59,042
2022-06-30	75.850	75.850	74.100	75.500	63.067	53,622
2022-06-29	75.600	75.900	73.750	75.850	63.360	83,395

← NewerPage 18 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.