Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	184.00	184.70	181.55	182.40	169.90	110,518
2026-04-28	187.75	188.60	180.40	181.30	168.88	139,022
2026-04-27	191.75	192.25	186.40	186.40	173.63	141,034
2026-04-24	195.90	196.40	190.30	190.30	177.26	206,451
2026-04-23	193.35	193.80	189.90	191.00	177.92	243,115
2026-04-22	192.50	195.50	190.95	193.40	180.15	241,452
2026-04-21	191.05	193.50	189.20	191.60	178.47	115,149
2026-04-20	193.00	193.45	185.30	190.10	177.08	212,457
2026-04-17	191.00	196.25	188.60	194.25	180.94	238,710
2026-04-16	190.00	190.35	187.15	190.10	177.08	252,484
2026-04-15	182.70	188.00	182.35	188.00	175.12	161,183
2026-04-14	178.00	181.70	177.80	181.70	169.25	162,444
2026-04-13	177.50	178.30	173.90	176.95	164.83	221,247
2026-04-10	173.55	179.60	173.15	177.85	165.67	151,341
2026-04-09	183.00	183.40	172.45	173.55	161.66	205,154
2026-04-08	182.00	184.75	181.00	183.00	170.46	297,343
2026-04-07	179.70	182.15	174.95	175.25	163.24	191,749
2026-04-02	176.00	178.20	169.50	178.20	165.99	280,840
2026-04-01	178.70	182.10	174.00	178.50	166.27	467,522
2026-03-31	169.00	171.80	165.70	169.40	157.80	341,644
2026-03-30	161.70	168.60	158.50	168.30	156.77	283,321
2026-03-27	162.40	162.50	157.50	161.60	150.53	218,918
2026-03-26	164.60	164.60	157.10	162.50	151.37	264,333
2026-03-25	161.60	166.10	161.60	164.00	152.77	266,032
2026-03-24	166.50	166.60	159.00	160.80	149.78	212,642
2026-03-23	162.00	168.80	158.00	166.00	154.63	167,061
2026-03-20	168.10	169.50	164.20	164.20	152.95	854,227
2026-03-19	172.10	172.10	165.60	168.10	156.58	245,491
2026-03-18	171.80	173.40	169.40	170.60	158.91	269,966
2026-03-17	169.00	171.80	163.20	171.70	159.94	254,262
2026-03-16	170.70	171.60	164.40	169.00	157.42	167,326
2026-03-13	175.00	175.00	169.60	170.70	159.01	208,191
2026-03-12	172.40	175.60	168.50	174.70	162.73	165,832
2026-03-11	177.80	177.90	169.80	173.30	161.43	149,703
2026-03-10	178.20	178.40	174.80	176.70	164.60	260,613
2026-03-09	170.00	176.90	168.30	175.00	163.01	283,624
2026-03-06	172.50	174.20	170.80	172.90	161.06	237,318
2026-03-05	168.00	171.10	165.20	170.80	159.10	221,516
2026-03-04	170.40	174.40	167.40	168.90	157.33	279,280
2026-03-03	175.40	175.90	168.90	170.40	158.73	259,922
2026-03-02	176.30	176.30	168.50	175.40	163.38	209,100
2026-02-27	179.00	185.80	176.30	176.30	164.22	6,095,720
2026-02-26	176.10	177.30	171.00	174.60	162.64	399,429
2026-02-25	176.00	180.60	173.10	174.70	162.73	319,561
2026-02-24	179.00	179.90	171.50	174.30	162.36	386,921
2026-02-23	182.00	184.20	177.60	178.30	166.09	235,937
2026-02-20	179.00	183.80	178.10	182.00	169.53	222,004
2026-02-19	182.00	182.00	177.40	178.00	165.81	182,478
2026-02-18	171.80	181.50	171.80	180.00	167.67	403,296
2026-02-17	178.30	178.50	167.00	170.90	159.19	234,363
2026-02-16	180.10	181.50	177.80	178.00	165.81	120,649
2026-02-13	181.80	182.00	174.30	178.40	166.18	371,750
2026-02-12	191.00	192.40	180.50	180.50	168.14	246,274
2026-02-11	198.60	200.00	181.30	188.40	175.49	866,593
2026-02-10	194.90	197.20	192.30	192.30	179.13	162,633
2026-02-09	191.50	196.00	190.40	193.80	180.52	194,809
2026-02-06	188.00	189.80	185.00	189.50	176.52	241,282
2026-02-05	192.00	192.50	187.70	188.10	175.21	282,016
2026-02-04	214.60	214.60	184.70	190.00	176.98	504,438
2026-02-03	217.20	222.60	217.00	217.80	202.88	150,788

← NewerPage 3 of 5 · 249 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.