Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	86.250	86.600	84.700	85.000	67.779	78,995
2022-01-03	87.350	87.350	85.400	85.400	68.098	39,789
2021-12-30	85.400	87.500	85.050	86.450	68.935	57,409
2021-12-29	86.500	86.500	84.400	85.800	68.417	64,343
2021-12-28	87.250	87.800	87.000	87.000	69.374	45,475
2021-12-27	87.150	87.800	86.550	87.800	70.012	16,135
2021-12-23	86.150	87.300	85.450	87.200	69.533	36,937
2021-12-22	87.050	87.050	85.800	86.550	69.015	86,724
2021-12-21	87.900	88.350	86.100	87.050	69.414	76,283
2021-12-20	85.000	87.900	85.000	87.850	70.052	71,958
2021-12-17	89.600	89.600	85.100	85.100	67.859	231,734
2021-12-16	87.000	89.550	85.650	89.550	71.407	86,926
2021-12-15	86.150	87.050	83.950	86.400	68.895	193,626
2021-12-14	87.350	88.300	86.150	86.150	68.696	132,649
2021-12-13	86.000	88.000	86.000	86.450	68.935	76,225
2021-12-10	87.100	87.700	86.000	86.000	68.576	76,050
2021-12-09	85.500	87.350	85.500	86.700	69.135	88,857
2021-12-08	86.700	88.500	86.000	86.050	68.616	204,681
2021-12-07	88.900	89.100	86.100	86.600	69.055	209,850
2021-12-06	86.400	88.150	85.400	88.000	70.171	37,660
2021-12-03	86.700	88.250	86.250	86.450	68.935	45,001
2021-12-02	88.000	88.050	86.150	86.800	69.214	59,419
2021-12-01	87.850	89.650	87.000	88.000	70.171	81,510
2021-11-30	89.750	90.550	86.550	87.850	70.052	181,983
2021-11-29	89.550	90.700	88.500	89.900	71.686	45,742
2021-11-26	89.000	91.000	87.600	90.800	72.404	79,072
2021-11-25	87.200	89.950	87.200	88.950	70.929	36,894
2021-11-24	91.800	91.800	87.050	87.200	69.533	57,948
2021-11-23	93.400	93.400	92.000	92.000	73.361	30,287
2021-11-22	92.500	94.000	92.350	93.650	74.676	29,563
2021-11-19	93.950	94.000	91.000	92.500	73.759	95,034
2021-11-18	94.350	94.350	92.100	93.450	74.517	36,026
2021-11-17	94.250	94.600	93.050	93.600	74.637	27,069
2021-11-16	95.950	95.950	93.100	93.200	74.318	49,254
2021-11-15	93.450	96.450	92.300	94.900	75.673	52,451
2021-11-12	91.250	93.250	90.600	92.750	73.959	83,780
2021-11-10	93.350	93.650	86.800	91.000	72.563	143,565
2021-11-09	91.800	94.900	91.300	94.900	75.673	46,697
2021-11-08	92.250	93.550	91.650	92.300	73.600	104,046
2021-11-05	92.600	94.950	91.800	91.800	73.201	51,899
2021-11-04	94.200	95.050	93.000	93.000	74.158	58,217
2021-11-03	92.700	95.100	92.400	95.050	75.793	89,783
2021-11-02	99.400	99.400	91.100	92.400	73.680	158,291
2021-10-29	99.000	99.400	97.000	98.250	78.344	123,707
2021-10-28	96.600	99.450	96.600	98.900	78.863	46,767
2021-10-27	98.800	98.800	96.100	96.650	77.069	37,114
2021-10-26	96.250	98.450	95.000	98.300	78.384	75,011
2021-10-25	99.000	99.500	96.550	96.650	77.069	39,375
2021-10-22	99.400	99.750	97.600	98.500	78.544	34,696
2021-10-21	98.000	99.450	97.450	99.200	79.102	193,612
2021-10-20	98.950	99.350	97.000	97.550	77.786	99,646

← NewerPage 21 of 21 · 1,251 trading days

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.