Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	231.40	231.80	222.20	222.20	206.98	68,752
2025-10-29	231.40	234.60	227.60	231.00	215.18	56,186
2025-10-28	227.00	236.60	226.40	231.40	215.55	161,949
2025-10-27	222.20	228.40	221.20	226.60	211.08	63,853
2025-10-24	219.80	222.80	216.60	221.00	205.86	105,214
2025-10-23	222.20	223.40	216.60	217.60	202.69	54,266
2025-10-22	219.20	223.20	218.40	221.00	205.86	75,514
2025-10-21	224.80	226.60	218.20	218.80	203.81	107,577
2025-10-20	214.60	224.80	212.00	224.80	209.40	140,540
2025-10-17	212.60	214.80	210.00	214.40	199.71	110,608
2025-10-16	217.40	218.60	209.00	212.60	198.04	140,709
2025-10-15	206.00	218.60	205.40	218.60	203.63	550,147
2025-10-14	204.80	205.40	199.50	205.20	191.14	133,419
2025-10-13	203.40	207.00	198.60	207.00	192.82	95,181
2025-10-10	212.80	212.80	191.60	203.40	189.47	415,059
2025-10-09	230.00	231.80	212.60	213.60	198.97	176,763
2025-10-08	235.00	236.00	228.00	230.00	214.24	126,478
2025-10-07	243.00	247.60	233.60	234.20	218.16	148,910
2025-10-06	247.80	254.00	241.00	242.60	225.98	232,108
2025-10-03	218.00	246.80	217.00	245.40	228.59	339,799
2025-10-02	214.40	217.80	209.80	215.60	200.83	107,638
2025-10-01	202.00	214.60	197.20	212.00	197.48	188,589
2025-09-30	200.00	202.80	198.20	200.40	186.67	148,237
2025-09-29	200.00	202.60	197.10	198.10	184.53	96,454
2025-09-26	201.40	202.00	196.90	200.00	186.30	42,647
2025-09-25	207.00	208.20	199.30	201.20	187.42	58,731
2025-09-24	203.00	208.20	199.80	207.00	192.82	56,502
2025-09-23	210.40	211.80	203.00	203.40	189.47	53,070
2025-09-22	208.60	214.00	205.80	210.40	195.99	70,131
2025-09-19	211.00	213.80	201.20	205.40	191.33	194,529
2025-09-18	210.20	212.80	208.00	210.20	195.80	83,932
2025-09-17	211.00	211.80	205.80	210.20	195.80	69,202
2025-09-16	215.00	215.00	210.00	210.00	195.61	99,115
2025-09-15	211.00	217.40	210.40	213.20	198.60	84,867
2025-09-12	213.00	213.60	209.60	210.20	195.80	50,897
2025-09-11	210.40	214.80	209.40	212.80	198.22	62,587
2025-09-10	212.00	212.00	204.00	209.40	195.06	89,100
2025-09-09	210.80	221.60	209.00	212.00	197.48	170,715
2025-09-08	202.20	211.40	202.20	209.20	194.87	81,812
2025-09-05	203.00	208.60	200.80	201.80	187.98	158,515
2025-09-04	185.00	199.90	185.00	199.90	186.21	154,551
2025-09-03	181.20	182.80	178.60	180.20	167.86	108,631
2025-09-02	185.00	186.00	178.60	180.40	168.04	123,008
2025-09-01	189.20	190.00	182.90	184.10	171.49	98,397
2025-08-29	193.30	193.50	187.00	188.90	175.96	110,594
2025-08-28	196.60	197.00	190.60	193.60	180.34	99,797
2025-08-27	198.60	199.00	192.60	194.70	181.36	68,149
2025-08-26	197.70	199.90	196.70	198.20	184.62	172,661
2025-08-25	194.00	199.50	193.50	197.70	184.16	50,051
2025-08-22	201.00	201.00	193.80	194.50	181.18	35,015
2025-08-21	197.40	201.40	195.60	200.20	186.49	83,546
2025-08-20	191.00	196.00	190.00	195.10	181.73	73,693
2025-08-19	187.80	191.90	187.00	190.60	177.54	90,213
2025-08-18	184.60	188.40	183.70	187.80	174.94	130,242
2025-08-14	188.00	190.10	182.20	184.60	171.95	171,082
2025-08-13	181.40	189.80	181.40	187.80	174.94	162,536
2025-08-12	193.00	194.10	184.80	185.80	173.07	127,908
2025-08-11	196.00	199.50	191.10	192.70	179.50	88,248
2025-08-08	209.00	209.60	196.00	196.50	183.04	106,180
2025-08-07	208.00	212.00	206.20	209.60	195.24	80,238

← NewerPage 5 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.