Asseco Poland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	88.150	88.150	86.750	87.750	80.018	45,460
2024-11-13	88.050	88.500	87.150	87.900	80.154	40,880
2024-11-12	89.400	89.650	87.650	88.050	80.291	63,567
2024-11-08	88.100	89.350	87.400	89.100	81.249	58,135
2024-11-07	86.400	87.600	85.800	87.250	79.562	76,714
2024-11-06	89.900	90.050	86.050	86.200	78.604	72,266
2024-11-05	90.000	90.950	89.500	89.500	81.613	88,945
2024-11-04	89.950	91.200	89.550	90.100	82.160	64,199
2024-10-31	90.000	90.250	88.300	90.100	82.160	138,488
2024-10-30	90.100	90.450	88.850	89.200	81.340	43,106
2024-10-29	89.650	90.800	89.350	89.750	81.841	70,612
2024-10-28	90.000	90.950	89.500	89.500	81.613	67,751
2024-10-25	91.650	91.850	89.500	89.650	81.750	88,638
2024-10-24	91.600	93.000	91.100	91.500	83.437	43,707
2024-10-23	91.650	92.400	91.000	91.650	83.574	101,597
2024-10-22	89.950	91.750	88.900	91.650	83.574	63,473
2024-10-21	90.800	91.200	89.250	89.450	81.568	62,661
2024-10-18	89.700	90.100	88.750	90.000	82.069	45,496
2024-10-17	91.150	91.400	89.100	89.650	81.750	139,329
2024-10-16	88.750	91.150	88.100	91.150	83.118	381,917
2024-10-15	86.700	88.700	86.200	88.700	80.884	102,746
2024-10-14	86.400	87.150	85.400	86.650	79.014	49,663
2024-10-11	85.900	87.100	84.950	86.200	78.604	46,624
2024-10-10	87.050	88.300	85.850	85.850	78.285	192,347
2024-10-09	89.600	89.800	86.850	87.150	79.470	87,480
2024-10-08	88.400	89.450	86.750	89.100	81.249	79,746
2024-10-07	84.050	88.650	84.050	88.350	80.565	141,668
2024-10-04	83.750	85.150	83.100	83.900	76.507	69,111
2024-10-03	85.000	85.000	83.550	84.200	76.780	31,909
2024-10-02	85.250	86.200	84.500	84.900	77.419	39,536
2024-10-01	86.900	87.450	85.250	85.800	78.239	39,049
2024-09-30	88.900	89.000	86.850	86.900	79.242	36,238
2024-09-27	87.000	89.800	87.000	88.400	80.610	50,334
2024-09-26	87.100	88.400	87.000	87.000	79.334	31,744
2024-09-25	86.450	87.600	86.150	87.100	79.425	28,401
2024-09-24	86.900	87.850	86.300	86.450	78.832	58,522
2024-09-23	87.300	87.850	85.600	87.100	79.425	42,448
2024-09-20	87.600	88.800	85.950	86.150	78.559	112,688
2024-09-19	88.300	88.900	87.650	87.700	79.972	33,153
2024-09-18	89.200	89.650	88.350	88.350	80.565	23,942
2024-09-17	88.500	89.250	87.650	88.450	80.656	42,698
2024-09-16	88.050	89.400	87.300	89.400	81.522	36,229
2024-09-13	89.050	89.250	87.400	88.450	80.656	39,064
2024-09-12	89.000	89.000	87.550	88.100	80.337	32,953
2024-09-11	88.050	89.050	87.350	88.000	80.246	41,875
2024-09-10	89.450	90.350	88.000	88.600	80.793	29,144
2024-09-09	89.150	89.850	88.400	89.450	81.568	25,176
2024-09-06	90.850	90.950	88.500	89.200	81.340	29,013
2024-09-05	89.000	92.150	89.000	90.800	82.799	90,205
2024-09-04	90.000	90.950	88.400	89.500	81.613	56,316
2024-09-03	91.600	91.900	90.100	90.600	82.616	31,526
2024-09-02	90.550	92.500	90.000	91.500	83.437	33,840
2024-08-30	91.550	92.200	89.950	90.300	82.343	92,003
2024-08-29	90.750	92.250	90.200	92.000	83.893	30,323
2024-08-28	90.000	91.800	89.200	90.650	82.662	70,505
2024-08-27	89.700	89.700	87.800	89.400	81.522	33,038
2024-08-26	88.900	89.800	88.500	89.700	81.796	32,655
2024-08-23	87.450	89.600	87.150	89.150	81.294	77,308
2024-08-22	87.000	88.400	86.350	87.450	79.744	49,458
2024-08-21	86.300	88.200	85.650	87.900	80.154	53,451

← NewerPage 9 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.