Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	131.20	131.90	127.80	129.20	117.81	123,182
2025-02-13	131.00	133.50	130.00	131.20	119.64	333,766
2025-02-12	125.90	131.20	125.00	130.00	118.54	332,670
2025-02-11	123.30	125.40	122.60	125.40	114.35	115,418
2025-02-10	119.60	123.60	118.60	122.90	112.07	131,810
2025-02-07	121.30	122.30	119.30	119.40	108.88	280,686
2025-02-06	121.70	122.20	119.70	121.30	110.61	195,358
2025-02-05	119.00	121.00	117.60	121.00	110.34	483,177
2025-02-04	115.80	118.90	115.70	118.50	108.06	383,028
2025-02-03	116.00	118.20	114.10	115.60	105.41	345,976
2025-01-31	107.90	119.70	101.60	118.30	107.88	639,312
2025-01-30	106.00	108.10	106.00	107.40	97.936	56,911
2025-01-29	106.70	107.90	105.70	106.30	96.933	35,314
2025-01-28	104.60	106.40	104.00	106.40	97.024	107,911
2025-01-27	103.00	105.60	102.10	104.50	95.292	94,338
2025-01-24	100.70	104.00	100.60	104.00	94.836	178,662
2025-01-23	98.800	100.70	98.600	100.70	91.826	90,594
2025-01-22	98.050	98.900	97.650	98.800	90.094	47,705
2025-01-21	96.650	98.000	96.050	97.500	88.908	80,080
2025-01-20	95.750	97.500	95.700	96.650	88.133	59,372
2025-01-17	97.250	97.250	95.300	95.700	87.267	26,998
2025-01-16	95.450	97.250	95.300	96.550	88.042	92,660
2025-01-15	95.000	95.550	94.200	95.500	87.085	54,186
2025-01-14	93.800	94.600	93.400	94.000	85.717	30,628
2025-01-13	93.900	94.200	92.750	93.500	85.261	44,110
2025-01-10	93.750	94.150	93.150	93.850	85.580	25,047
2025-01-09	94.000	95.400	93.500	93.900	85.626	44,432
2025-01-08	96.000	96.300	94.050	94.500	86.173	25,749
2025-01-07	97.150	97.700	95.700	95.750	87.313	86,752
2025-01-03	95.000	97.550	94.900	96.800	88.270	78,101
2025-01-02	96.900	97.750	94.400	95.000	86.629	89,292
2024-12-30	96.300	96.950	95.350	96.200	87.723	73,519
2024-12-27	94.450	96.350	93.750	96.300	87.814	81,219
2024-12-23	93.750	94.900	93.500	94.400	86.082	40,929
2024-12-20	93.500	94.950	93.150	93.750	85.489	137,527
2024-12-19	92.950	93.950	91.350	93.950	85.671	106,464
2024-12-18	92.100	94.150	90.750	93.200	84.987	83,556
2024-12-17	93.050	93.950	91.050	92.100	83.984	95,827
2024-12-16	92.350	94.500	91.850	92.850	84.668	214,265
2024-12-13	92.800	93.850	91.850	92.300	84.167	76,215
2024-12-12	91.800	93.500	91.650	93.100	84.896	75,824
2024-12-11	92.600	93.350	91.500	91.850	83.756	48,524
2024-12-10	95.350	95.350	92.550	92.550	84.395	66,644
2024-12-09	94.500	95.100	93.600	94.500	86.173	60,638
2024-12-06	94.500	95.450	93.950	94.700	86.355	85,407
2024-12-05	92.650	94.600	92.050	93.900	85.626	68,066
2024-12-04	91.950	94.150	91.950	93.800	85.534	314,331
2024-12-03	92.750	92.900	91.100	91.650	83.574	90,921
2024-12-02	90.500	92.550	89.900	92.550	84.395	126,610
2024-11-29	90.350	90.750	88.700	90.750	82.753	87,429
2024-11-28	87.050	90.500	87.050	90.000	82.069	52,257
2024-11-27	86.950	86.950	85.650	86.100	78.513	92,369
2024-11-26	86.550	86.950	85.700	85.950	78.376	68,907
2024-11-25	86.500	86.600	85.400	86.050	78.467	154,994
2024-11-22	85.400	86.400	84.650	86.350	78.741	53,009
2024-11-21	86.250	86.250	84.450	85.700	78.148	36,354
2024-11-20	85.250	86.100	84.700	85.400	77.875	69,816
2024-11-19	86.000	86.500	83.950	85.200	77.692	54,538
2024-11-18	86.750	87.550	85.850	86.000	78.422	43,239
2024-11-15	87.750	87.750	86.050	86.750	79.106	39,813

← NewerPage 8 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.