Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	180.15	184.95	179.45	182.70	182.70	110,043
2026-07-23	185.70	187.00	179.10	180.15	180.15	106,535
2026-07-22	189.20	189.20	182.95	185.70	185.70	89,205
2026-07-21	191.60	192.00	188.40	189.20	189.20	87,780
2026-07-20	185.75	193.00	185.75	190.70	190.70	157,849
2026-07-17	186.80	191.50	183.25	186.15	186.15	148,587
2026-07-16	181.80	187.50	180.30	184.80	184.80	133,167
2026-07-15	181.25	181.95	178.00	181.80	181.80	88,752
2026-07-14	181.80	181.80	176.90	180.95	180.95	120,367
2026-07-13	177.75	181.90	177.00	180.65	180.65	125,327
2026-07-10	176.85	179.35	176.45	177.75	177.75	127,052
2026-07-09	178.05	180.00	174.25	176.45	176.45	92,413
2026-07-08	182.00	182.25	173.55	177.20	177.20	142,051
2026-07-07	182.70	183.90	180.95	181.30	181.30	87,970
2026-07-06	180.70	183.55	180.20	181.50	181.50	71,438
2026-07-03	179.40	180.90	178.80	179.45	179.45	50,989
2026-07-02	176.00	178.90	174.50	178.05	178.05	93,165
2026-07-01	167.90	176.80	167.00	175.90	175.90	102,470
2026-06-30	169.60	169.70	166.00	167.15	167.15	173,752
2026-06-29	167.75	169.50	167.10	167.25	167.25	80,978
2026-06-26	169.80	169.95	163.80	167.75	167.75	144,237
2026-06-25	172.90	174.00	167.80	169.80	169.80	237,724
2026-06-24	174.90	174.90	169.30	170.90	170.90	148,782
2026-06-23	173.00	174.45	169.35	174.00	174.00	100,125
2026-06-22	177.80	177.80	171.60	173.05	173.05	125,078
2026-06-19	175.00	178.50	172.85	177.95	177.95	252,373
2026-06-18	183.00	184.20	170.25	173.65	173.65	228,753
2026-06-17	183.90	186.30	182.55	183.00	183.00	112,009
2026-06-16	186.00	187.50	183.85	183.95	183.95	135,910
2026-06-15	187.20	191.10	185.00	185.05	185.05	103,116
2026-06-12	187.05	188.75	182.70	183.70	183.70	117,336
2026-06-11	186.70	186.75	182.70	183.95	183.95	144,087
2026-06-10	188.00	188.25	181.00	186.70	186.70	153,315
2026-06-09	193.50	194.00	187.80	187.80	187.80	131,065
2026-06-08	190.80	193.80	186.15	192.80	192.80	95,632
2026-06-05	194.45	196.40	190.35	191.40	191.40	153,739
2026-06-03	190.00	193.30	187.50	191.80	191.80	83,753
2026-06-02	189.30	194.50	188.10	188.10	188.10	221,536
2026-06-01	197.45	200.40	188.65	188.65	188.65	187,938
2026-05-29	195.60	200.50	195.45	196.75	196.75	906,008
2026-05-28	196.85	198.65	190.00	197.70	197.70	181,664
2026-05-27	197.35	199.20	194.85	196.85	196.85	178,210
2026-05-26	198.70	199.55	195.40	196.45	196.45	200,871
2026-05-25	196.80	198.85	195.45	197.45	197.45	113,170
2026-05-22	193.50	196.80	192.50	196.50	196.50	205,457
2026-05-21	191.75	195.00	189.50	192.40	192.40	159,315
2026-05-20	191.60	197.70	188.40	190.50	190.50	281,689
2026-05-19	187.10	193.70	185.90	190.80	190.80	202,379
2026-05-18	180.55	187.30	180.25	185.40	185.40	127,011
2026-05-15	184.40	184.40	179.30	182.70	182.70	129,500
2026-05-14	176.75	184.05	176.50	184.05	184.05	146,883
2026-05-13	178.25	179.75	174.40	175.10	175.10	111,011
2026-05-12	194.50	194.50	189.05	190.50	177.45	170,758
2026-05-11	196.40	196.85	192.45	192.45	179.27	149,751
2026-05-08	197.00	197.25	192.45	192.45	179.27	121,289
2026-05-07	194.00	196.25	192.00	196.25	182.81	137,697
2026-05-06	194.20	197.90	192.50	193.45	180.20	189,962
2026-05-05	198.30	199.40	192.20	194.00	180.71	145,175
2026-05-04	185.70	198.20	184.50	198.15	184.58	235,331
2026-04-30	183.00	184.50	181.95	182.05	169.58	744,408

← NewerPage 2 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.