Asseco Poland S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 207.40 | 209.80 | 204.20 | 208.00 | 193.75 | 129,334 |
| 2025-08-05 | 201.00 | 207.60 | 199.80 | 207.60 | 193.38 | 79,514 |
| 2025-08-04 | 201.60 | 201.60 | 197.30 | 201.20 | 187.42 | 34,421 |
| 2025-08-01 | 202.60 | 205.60 | 199.40 | 201.80 | 187.98 | 64,046 |
| 2025-07-31 | 205.40 | 207.60 | 200.00 | 202.80 | 188.91 | 194,070 |
| 2025-07-30 | 207.80 | 208.00 | 202.40 | 205.40 | 191.33 | 53,716 |
| 2025-07-29 | 202.00 | 208.20 | 200.20 | 208.20 | 193.94 | 68,251 |
| 2025-07-28 | 206.60 | 209.60 | 201.20 | 202.60 | 188.72 | 39,337 |
| 2025-07-25 | 207.40 | 207.40 | 203.00 | 206.60 | 192.45 | 68,543 |
| 2025-07-24 | 204.60 | 207.40 | 204.00 | 207.00 | 192.82 | 52,137 |
| 2025-07-23 | 209.20 | 209.20 | 205.00 | 205.80 | 191.70 | 75,235 |
| 2025-07-22 | 207.60 | 211.00 | 206.40 | 208.00 | 193.75 | 92,086 |
| 2025-07-21 | 214.80 | 215.00 | 205.20 | 207.40 | 193.19 | 97,125 |
| 2025-07-18 | 210.00 | 217.80 | 210.00 | 213.20 | 198.60 | 79,921 |
| 2025-07-17 | 212.00 | 212.00 | 208.60 | 210.40 | 195.99 | 87,502 |
| 2025-07-16 | 204.80 | 212.80 | 204.60 | 208.20 | 193.94 | 157,692 |
| 2025-07-15 | 205.60 | 208.80 | 202.40 | 205.40 | 191.33 | 152,153 |
| 2025-07-14 | 208.00 | 210.80 | 205.60 | 206.60 | 192.45 | 97,143 |
| 2025-07-11 | 212.80 | 216.20 | 209.80 | 211.00 | 196.55 | 74,601 |
| 2025-07-10 | 219.60 | 219.60 | 209.80 | 212.40 | 197.85 | 142,161 |
| 2025-07-09 | 222.00 | 222.40 | 215.00 | 219.80 | 204.74 | 172,843 |
| 2025-07-08 | 230.40 | 231.60 | 222.40 | 223.00 | 207.72 | 153,072 |
| 2025-07-07 | 222.60 | 232.80 | 222.60 | 230.40 | 214.62 | 108,935 |
| 2025-07-04 | 220.40 | 226.00 | 216.40 | 224.60 | 209.21 | 108,400 |
| 2025-07-03 | 212.20 | 222.80 | 212.20 | 220.80 | 205.67 | 205,102 |
| 2025-07-02 | 205.80 | 213.60 | 195.60 | 211.00 | 196.55 | 146,138 |
| 2025-07-01 | 203.00 | 205.80 | 202.00 | 205.20 | 191.14 | 96,189 |
| 2025-06-30 | 197.90 | 203.00 | 194.80 | 202.20 | 188.35 | 109,122 |
| 2025-06-27 | 199.00 | 199.20 | 194.30 | 196.20 | 182.76 | 70,695 |
| 2025-06-26 | 193.00 | 199.50 | 192.70 | 198.10 | 184.53 | 154,823 |
| 2025-06-25 | 188.10 | 193.40 | 187.20 | 193.40 | 180.15 | 123,842 |
| 2025-06-24 | 183.70 | 192.00 | 183.00 | 188.80 | 175.87 | 106,791 |
| 2025-06-23 | 183.10 | 183.10 | 179.40 | 179.80 | 167.48 | 204,729 |
| 2025-06-20 | 182.00 | 187.50 | 182.00 | 187.10 | 170.61 | 792,356 |
| 2025-06-18 | 182.80 | 185.90 | 182.00 | 184.50 | 168.24 | 111,315 |
| 2025-06-17 | 180.00 | 183.40 | 177.40 | 182.90 | 166.78 | 125,714 |
| 2025-06-16 | 183.20 | 184.80 | 180.00 | 180.70 | 164.78 | 68,144 |
| 2025-06-13 | 180.80 | 183.00 | 180.10 | 181.30 | 165.32 | 69,435 |
| 2025-06-12 | 184.60 | 186.60 | 180.60 | 183.00 | 166.87 | 76,161 |
| 2025-06-11 | 188.10 | 188.20 | 184.20 | 185.60 | 169.25 | 65,289 |
| 2025-06-10 | 187.80 | 188.70 | 185.40 | 188.20 | 171.62 | 108,754 |
| 2025-06-09 | 184.00 | 187.80 | 183.00 | 186.90 | 170.43 | 45,446 |
| 2025-06-06 | 185.50 | 188.00 | 181.60 | 184.30 | 168.06 | 69,233 |
| 2025-06-05 | 184.80 | 187.80 | 181.30 | 185.30 | 168.97 | 97,644 |
| 2025-06-04 | 179.00 | 183.50 | 175.00 | 183.50 | 167.33 | 124,066 |
| 2025-06-03 | 187.00 | 187.20 | 177.50 | 178.30 | 162.59 | 82,849 |
| 2025-06-02 | 184.00 | 190.70 | 183.70 | 186.50 | 170.07 | 71,155 |
| 2025-05-30 | 184.50 | 186.60 | 182.10 | 183.60 | 167.42 | 148,800 |
| 2025-05-29 | 189.00 | 190.50 | 183.30 | 184.00 | 167.79 | 101,722 |
| 2025-05-28 | 176.20 | 193.50 | 173.20 | 188.60 | 171.98 | 211,137 |
| 2025-05-27 | 168.90 | 171.80 | 167.90 | 171.70 | 156.57 | 59,404 |
| 2025-05-26 | 165.00 | 169.20 | 164.60 | 166.60 | 151.92 | 43,366 |
| 2025-05-23 | 166.80 | 168.80 | 159.20 | 162.30 | 148.00 | 102,115 |
| 2025-05-22 | 176.50 | 177.00 | 161.00 | 167.20 | 152.47 | 118,404 |
| 2025-05-21 | 174.20 | 177.20 | 173.10 | 177.20 | 161.59 | 95,449 |
| 2025-05-20 | 174.60 | 175.90 | 173.10 | 174.40 | 159.03 | 79,072 |
| 2025-05-19 | 171.30 | 175.30 | 170.60 | 175.30 | 159.85 | 122,458 |
| 2025-05-16 | 171.80 | 173.50 | 168.90 | 172.10 | 156.93 | 110,010 |
| 2025-05-15 | 171.10 | 172.80 | 169.10 | 171.80 | 156.66 | 74,528 |
| 2025-05-14 | 172.80 | 174.00 | 166.90 | 171.00 | 155.93 | 165,779 |
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.