Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	80.100	81.200	79.300	80.850	64.470	55,887
2022-03-29	81.150	81.350	78.750	80.150	63.912	106,102
2022-03-28	80.650	81.900	80.100	80.200	63.951	44,947
2022-03-25	82.850	83.200	79.550	80.600	64.270	88,862
2022-03-24	79.100	83.700	79.100	82.350	65.666	167,243
2022-03-23	79.200	79.850	76.400	76.900	61.320	50,032
2022-03-22	78.700	79.950	78.650	78.700	62.755	64,989
2022-03-21	77.500	80.600	77.500	78.650	62.715	114,282
2022-03-18	78.500	79.850	76.900	77.600	61.878	189,516
2022-03-17	75.500	78.750	74.250	78.350	62.476	112,938
2022-03-16	77.150	77.300	74.300	75.200	59.964	70,855
2022-03-15	73.800	76.450	73.150	75.150	59.925	51,704
2022-03-14	77.550	77.550	73.600	73.800	58.848	56,736
2022-03-11	73.600	77.350	73.600	76.550	61.041	79,196
2022-03-10	75.950	75.950	72.600	73.450	58.569	49,809
2022-03-09	72.000	76.250	71.250	75.950	60.562	91,171
2022-03-08	71.500	73.150	70.350	70.550	56.257	48,351
2022-03-07	72.000	73.500	70.650	71.550	57.054	123,147
2022-03-04	74.450	75.000	71.000	72.050	57.453	88,074
2022-03-03	73.150	74.800	71.250	73.500	58.609	110,017
2022-03-02	72.400	73.500	71.350	73.500	58.609	71,072
2022-03-01	74.900	74.950	72.500	73.150	58.330	100,727
2022-02-28	73.500	74.900	72.550	74.000	59.008	145,972
2022-02-25	73.000	75.500	70.000	74.800	59.645	148,142
2022-02-24	74.800	75.000	70.150	71.400	56.934	285,946
2022-02-23	78.500	78.550	76.550	77.000	61.400	96,688
2022-02-22	77.950	78.600	76.000	78.000	62.197	54,261
2022-02-21	81.000	81.000	78.400	78.400	62.516	57,360
2022-02-18	79.500	81.700	79.250	79.900	63.712	129,013
2022-02-17	79.450	79.850	79.000	79.700	63.553	77,772
2022-02-16	79.950	79.950	78.500	79.100	63.074	76,884
2022-02-15	80.500	80.500	79.000	79.500	63.393	93,174
2022-02-14	78.800	80.200	78.400	80.000	63.792	129,446
2022-02-11	79.500	80.200	78.200	79.500	63.393	41,677
2022-02-10	80.800	81.350	79.200	79.500	63.393	74,863
2022-02-09	79.900	81.350	79.700	80.800	64.430	171,327
2022-02-08	80.600	80.700	78.850	79.100	63.074	120,745
2022-02-07	79.700	80.800	79.150	80.750	64.390	73,124
2022-02-04	80.650	81.000	78.800	78.800	62.835	103,321
2022-02-03	81.400	81.800	80.250	80.400	64.111	59,960
2022-02-02	81.100	81.500	80.200	81.400	64.908	74,932
2022-02-01	82.300	82.500	81.000	81.350	64.868	46,270
2022-01-31	82.600	83.200	81.200	82.050	65.427	96,803
2022-01-28	81.500	82.950	80.800	81.550	65.028	110,975
2022-01-27	81.000	82.000	79.150	81.000	64.589	68,908
2022-01-26	79.350	82.050	79.350	80.700	64.350	59,289
2022-01-25	79.500	80.450	79.000	79.900	63.712	104,972
2022-01-24	82.950	82.950	77.750	79.500	63.393	192,443
2022-01-21	85.950	85.950	82.800	82.950	66.144	94,758
2022-01-20	84.950	86.500	83.600	85.600	68.257	121,141
2022-01-19	80.500	85.000	80.500	84.450	67.340	107,528
2022-01-18	82.700	82.700	80.550	81.050	64.629	52,397
2022-01-17	81.450	82.750	81.450	82.450	65.746	37,610
2022-01-14	82.450	82.500	80.650	81.450	64.948	104,025
2022-01-13	82.000	82.650	81.150	81.450	64.948	122,821
2022-01-12	80.550	82.050	79.750	81.700	65.148	144,900
2022-01-11	81.000	82.200	80.100	80.500	64.191	168,234
2022-01-10	83.050	84.000	80.550	80.550	64.231	72,995
2022-01-07	85.500	85.550	81.300	82.800	66.025	146,604
2022-01-05	85.300	85.950	85.000	85.500	68.178	39,412

← NewerPage 20 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.