Asseco Poland S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 172.80 | 174.00 | 166.90 | 171.00 | 155.93 | 165,779 |
| 2025-05-13 | 173.00 | 174.00 | 170.50 | 172.80 | 157.57 | 85,036 |
| 2025-05-12 | 169.60 | 174.00 | 169.60 | 171.90 | 156.75 | 69,941 |
| 2025-05-09 | 167.60 | 170.70 | 167.60 | 169.30 | 154.38 | 69,892 |
| 2025-05-08 | 163.60 | 167.90 | 163.60 | 167.60 | 152.83 | 60,256 |
| 2025-05-07 | 159.80 | 164.10 | 159.00 | 163.10 | 148.73 | 89,423 |
| 2025-05-06 | 161.50 | 161.50 | 157.20 | 159.90 | 145.81 | 38,572 |
| 2025-05-05 | 160.50 | 161.70 | 156.80 | 161.50 | 147.27 | 61,301 |
| 2025-05-02 | 153.70 | 160.60 | 153.70 | 160.60 | 146.45 | 66,723 |
| 2025-04-30 | 154.60 | 155.90 | 151.10 | 155.60 | 141.89 | 122,535 |
| 2025-04-29 | 154.50 | 156.70 | 153.60 | 155.00 | 141.34 | 65,879 |
| 2025-04-28 | 153.00 | 155.80 | 152.60 | 155.40 | 141.71 | 62,668 |
| 2025-04-25 | 156.00 | 157.30 | 152.50 | 154.00 | 140.43 | 102,506 |
| 2025-04-24 | 149.90 | 152.50 | 146.20 | 152.00 | 138.61 | 105,158 |
| 2025-04-23 | 154.10 | 154.20 | 147.20 | 150.30 | 137.06 | 141,553 |
| 2025-04-22 | 151.50 | 154.00 | 149.70 | 153.40 | 139.88 | 107,351 |
| 2025-04-17 | 148.00 | 151.50 | 147.40 | 151.50 | 138.15 | 58,303 |
| 2025-04-16 | 150.90 | 151.70 | 146.20 | 148.60 | 135.51 | 74,120 |
| 2025-04-15 | 149.80 | 151.30 | 148.10 | 151.10 | 137.79 | 57,035 |
| 2025-04-14 | 145.00 | 149.40 | 144.90 | 149.20 | 136.05 | 39,778 |
| 2025-04-11 | 143.70 | 145.60 | 141.50 | 143.50 | 130.85 | 86,587 |
| 2025-04-10 | 143.70 | 145.80 | 137.80 | 143.60 | 130.95 | 169,350 |
| 2025-04-09 | 139.50 | 140.70 | 133.10 | 135.20 | 123.29 | 109,227 |
| 2025-04-08 | 137.30 | 144.50 | 137.00 | 142.80 | 130.22 | 163,523 |
| 2025-04-07 | 136.00 | 142.60 | 122.60 | 136.30 | 124.29 | 167,648 |
| 2025-04-04 | 157.00 | 159.00 | 142.10 | 146.00 | 133.13 | 370,914 |
| 2025-04-03 | 157.70 | 161.90 | 155.00 | 160.20 | 146.08 | 326,210 |
| 2025-04-02 | 162.50 | 163.20 | 158.00 | 158.30 | 144.35 | 146,797 |
| 2025-04-01 | 159.20 | 162.50 | 159.20 | 162.50 | 148.18 | 183,449 |
| 2025-03-31 | 158.00 | 159.90 | 157.00 | 158.00 | 144.08 | 152,082 |
| 2025-03-28 | 159.00 | 162.50 | 156.40 | 158.00 | 144.08 | 148,716 |
| 2025-03-27 | 156.10 | 159.90 | 156.00 | 157.60 | 143.71 | 114,462 |
| 2025-03-26 | 160.00 | 161.00 | 157.90 | 160.30 | 146.17 | 110,540 |
| 2025-03-25 | 158.80 | 163.00 | 158.20 | 159.40 | 145.35 | 121,780 |
| 2025-03-24 | 155.00 | 157.40 | 154.00 | 157.40 | 143.53 | 75,376 |
| 2025-03-21 | 150.90 | 154.50 | 150.90 | 153.40 | 139.88 | 239,466 |
| 2025-03-20 | 150.90 | 151.30 | 150.00 | 150.00 | 136.78 | 192,378 |
| 2025-03-19 | 147.50 | 152.20 | 147.50 | 150.90 | 137.60 | 99,143 |
| 2025-03-18 | 149.60 | 150.50 | 148.00 | 149.10 | 135.96 | 92,829 |
| 2025-03-17 | 145.90 | 149.50 | 145.40 | 148.90 | 135.78 | 86,694 |
| 2025-03-14 | 142.50 | 146.10 | 141.90 | 145.80 | 132.95 | 236,988 |
| 2025-03-13 | 141.90 | 142.60 | 140.70 | 142.50 | 129.94 | 304,991 |
| 2025-03-12 | 140.40 | 142.00 | 138.50 | 140.90 | 128.48 | 255,919 |
| 2025-03-11 | 141.60 | 142.60 | 139.90 | 140.40 | 128.03 | 142,937 |
| 2025-03-10 | 140.10 | 143.00 | 139.50 | 142.30 | 129.76 | 119,424 |
| 2025-03-07 | 139.50 | 141.30 | 138.20 | 140.00 | 127.66 | 123,517 |
| 2025-03-06 | 137.20 | 140.00 | 136.90 | 140.00 | 127.66 | 134,200 |
| 2025-03-05 | 137.00 | 138.10 | 133.00 | 136.80 | 124.75 | 170,648 |
| 2025-03-04 | 138.30 | 140.20 | 135.70 | 137.00 | 124.93 | 125,891 |
| 2025-03-03 | 138.30 | 139.60 | 137.50 | 139.60 | 127.30 | 93,980 |
| 2025-02-28 | 137.20 | 139.50 | 136.60 | 138.80 | 126.57 | 223,563 |
| 2025-02-27 | 140.00 | 141.00 | 138.10 | 139.40 | 127.12 | 167,391 |
| 2025-02-26 | 136.10 | 139.40 | 135.60 | 139.10 | 126.84 | 187,576 |
| 2025-02-25 | 136.20 | 137.30 | 134.30 | 136.10 | 124.11 | 130,820 |
| 2025-02-24 | 138.00 | 138.70 | 135.80 | 136.50 | 124.47 | 91,040 |
| 2025-02-21 | 135.20 | 138.30 | 135.20 | 137.90 | 125.75 | 244,833 |
| 2025-02-20 | 135.20 | 137.00 | 134.20 | 135.10 | 123.20 | 112,809 |
| 2025-02-19 | 137.90 | 138.50 | 134.60 | 135.00 | 123.10 | 136,523 |
| 2025-02-18 | 130.10 | 137.90 | 129.80 | 137.70 | 125.57 | 205,538 |
| 2025-02-17 | 129.20 | 131.20 | 129.20 | 131.00 | 119.46 | 81,683 |
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.