Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	215.00	218.20	210.00	217.00	202.13	126,340
2026-01-30	211.60	216.60	211.00	216.60	201.76	183,675
2026-01-29	220.00	221.00	209.80	212.80	198.22	167,147
2026-01-28	218.80	219.80	213.40	217.60	202.69	160,760
2026-01-27	217.20	223.60	216.60	218.80	203.81	161,633
2026-01-26	218.60	220.60	213.80	217.20	202.32	155,870
2026-01-23	224.80	226.00	217.00	219.60	204.56	168,108
2026-01-22	221.40	224.80	218.20	224.80	209.40	185,643
2026-01-21	213.80	220.40	211.80	217.20	202.32	190,135
2026-01-20	215.00	215.00	207.20	213.80	199.15	234,409
2026-01-19	223.60	225.00	211.40	215.20	200.46	108,016
2026-01-16	225.00	230.00	221.60	224.40	209.03	272,601
2026-01-15	236.40	237.40	222.60	225.00	209.59	191,496
2026-01-14	238.00	238.00	233.40	237.00	220.76	87,561
2026-01-13	234.00	240.60	233.60	237.00	220.76	133,723
2026-01-12	232.60	235.00	231.20	234.00	217.97	84,631
2026-01-09	230.80	235.60	230.00	234.40	218.34	148,579
2026-01-08	236.80	236.80	229.00	233.20	217.22	120,432
2026-01-07	235.40	242.00	232.20	237.00	220.76	230,265
2026-01-05	230.80	235.00	227.00	235.00	218.90	102,619
2026-01-02	226.60	232.40	222.80	230.80	214.99	147,930
2025-12-30	226.40	229.00	224.40	228.40	212.75	78,927
2025-12-29	226.00	228.00	223.40	226.40	210.89	73,395
2025-12-23	222.00	226.20	220.00	225.20	209.77	93,617
2025-12-22	221.00	227.80	218.80	223.20	207.91	85,965
2025-12-19	219.60	221.40	215.80	221.40	206.23	650,552
2025-12-18	218.00	221.80	215.60	219.20	204.18	122,978
2025-12-17	218.80	218.80	215.00	217.80	202.88	85,478
2025-12-16	218.00	219.40	212.60	219.40	204.37	142,299
2025-12-15	219.80	221.20	215.60	219.00	204.00	98,675
2025-12-12	225.00	227.00	221.20	222.00	206.79	89,752
2025-12-11	228.20	228.20	217.00	225.80	210.33	104,573
2025-12-10	234.60	234.80	227.40	229.00	213.31	130,140
2025-12-09	217.20	230.00	215.20	230.00	214.24	146,346
2025-12-08	214.00	216.80	210.00	216.60	201.76	115,608
2025-12-05	201.40	214.60	199.20	211.60	197.10	112,890
2025-12-04	206.00	208.00	199.50	201.00	187.23	129,006
2025-12-03	204.20	212.00	200.80	205.80	191.70	140,660
2025-12-02	197.00	207.00	191.00	203.00	189.09	172,661
2025-12-01	194.60	196.70	192.00	195.40	182.01	85,077
2025-11-28	195.00	196.50	192.40	194.60	181.27	101,257
2025-11-27	191.00	194.90	189.70	194.90	181.55	109,152
2025-11-26	186.80	190.80	186.20	190.60	177.54	123,604
2025-11-25	189.30	189.50	184.70	186.00	173.26	112,931
2025-11-24	185.30	189.00	185.00	186.60	173.82	142,747
2025-11-21	183.70	185.80	180.10	184.70	172.05	271,066
2025-11-20	187.60	190.00	186.50	187.00	174.19	92,889
2025-11-19	189.20	190.00	185.60	187.70	174.84	109,702
2025-11-18	191.40	192.00	187.80	189.90	176.89	106,596
2025-11-17	195.20	195.20	187.70	191.40	178.29	120,697
2025-11-14	194.00	196.40	191.60	195.30	181.92	84,291
2025-11-13	197.40	199.30	193.00	195.40	182.01	114,363
2025-11-12	199.40	200.00	194.70	195.70	182.29	130,969
2025-11-10	195.40	200.20	194.10	195.60	182.20	115,320
2025-11-07	200.60	203.00	192.70	193.60	180.34	115,378
2025-11-06	207.60	207.60	195.10	199.90	186.21	232,424
2025-11-05	210.00	211.20	204.60	211.20	196.73	156,582
2025-11-04	217.00	217.00	209.00	211.80	197.29	77,888
2025-11-03	215.60	218.60	214.20	217.20	202.32	81,410
2025-10-31	222.40	223.40	211.60	214.80	200.09	215,055

← NewerPage 4 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.