Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	76.200	77.400	75.400	77.000	64.320	73,454
2022-06-27	75.150	76.700	74.850	76.200	63.652	52,744
2022-06-24	73.800	76.000	73.750	76.000	63.485	99,964
2022-06-23	72.300	73.850	71.550	73.450	61.355	114,210
2022-06-22	72.050	72.800	70.700	72.200	60.311	62,337
2022-06-21	71.700	73.000	71.300	72.850	60.854	43,367
2022-06-20	73.150	73.150	70.950	70.950	59.266	50,253
2022-06-17	68.150	73.450	67.750	72.300	60.394	365,089
2022-06-15	68.550	69.600	67.300	68.250	57.011	79,415
2022-06-14	69.950	69.950	66.650	68.000	56.802	152,527
2022-06-13	69.500	69.900	68.450	69.850	58.348	94,731
2022-06-10	70.450	71.350	69.150	70.900	59.225	76,123
2022-06-09	71.200	71.650	70.250	70.500	58.891	59,221
2022-06-08	76.000	76.100	73.250	74.000	59.008	88,510
2022-06-07	76.700	77.000	75.150	76.100	60.682	72,050
2022-06-06	76.900	78.100	76.100	77.550	61.838	37,388
2022-06-03	77.450	77.600	76.200	76.400	60.921	53,761
2022-06-02	77.600	77.600	76.100	77.150	61.519	32,846
2022-06-01	77.900	77.900	76.600	77.200	61.559	36,010
2022-05-31	76.300	78.250	76.300	77.050	61.440	103,772
2022-05-30	77.000	77.200	76.050	76.250	60.802	46,489
2022-05-27	78.100	78.350	76.100	76.100	60.682	32,412
2022-05-26	79.500	79.500	76.400	78.100	62.277	73,667
2022-05-25	79.000	79.650	76.300	79.000	62.995	81,402
2022-05-24	78.200	78.850	77.850	77.900	62.117	20,790
2022-05-23	77.650	79.300	77.650	79.100	63.074	65,436
2022-05-20	75.100	77.800	74.800	77.300	61.639	83,236
2022-05-19	73.950	76.500	73.600	75.100	59.885	121,504
2022-05-18	78.450	79.000	74.750	75.250	60.004	165,084
2022-05-17	77.150	79.150	76.150	78.300	62.436	241,545
2022-05-16	75.250	77.000	74.650	76.850	61.280	181,767
2022-05-13	76.450	77.050	74.350	76.800	61.240	35,316
2022-05-12	74.200	76.100	72.400	75.000	59.805	104,233
2022-05-11	75.700	76.000	74.600	75.200	59.964	78,553
2022-05-10	74.950	77.450	73.700	75.550	60.244	98,776
2022-05-09	74.450	74.450	73.200	73.500	58.609	33,739
2022-05-06	74.100	74.450	71.200	74.450	59.366	123,463
2022-05-05	77.050	77.700	73.950	74.550	59.446	91,111
2022-05-04	77.550	78.000	76.250	76.500	61.001	44,994
2022-05-02	77.900	77.900	75.600	77.300	61.639	39,982
2022-04-29	76.500	77.950	76.300	77.950	62.157	67,591
2022-04-28	76.650	76.650	75.550	76.200	60.762	35,054
2022-04-27	74.300	76.100	73.750	75.000	59.805	51,769
2022-04-26	79.200	79.200	74.300	75.000	59.805	56,290
2022-04-25	76.600	79.350	76.300	77.950	62.157	81,162
2022-04-22	78.900	78.900	76.700	76.900	61.320	73,748
2022-04-21	80.000	80.600	78.000	78.150	62.317	84,381
2022-04-20	79.800	80.600	78.500	79.450	63.353	83,655
2022-04-19	76.650	79.600	75.650	79.500	63.393	86,608
2022-04-14	77.300	78.300	76.200	76.650	61.121	77,143
2022-04-13	81.050	81.100	76.700	77.050	61.440	159,574
2022-04-12	82.000	82.000	80.600	81.000	64.589	51,319
2022-04-11	81.900	82.350	80.450	82.000	65.387	50,756
2022-04-08	81.000	82.300	80.400	82.050	65.427	91,544
2022-04-07	80.600	81.100	79.300	80.700	64.350	59,176
2022-04-06	83.000	83.100	79.100	79.550	63.433	110,012
2022-04-05	82.450	83.350	81.950	82.550	65.825	97,341
2022-04-04	80.750	82.500	79.750	82.000	65.387	84,414
2022-04-01	81.450	81.450	79.500	79.600	63.473	59,579
2022-03-31	80.000	81.450	79.450	80.650	64.310	116,495

← NewerPage 19 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.