Asseco Poland S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 225.80 | 232.20 | 225.80 | 228.70 | 228.70 | 191,632 |
| 2026-10-15 | 231.00 | 231.00 | 222.90 | 224.50 | 224.50 | 141,153 |
| 2026-10-14 | 226.50 | 236.00 | 226.10 | 231.00 | 231.00 | 162,713 |
| 2026-10-13 | 227.00 | 227.60 | 223.00 | 226.50 | 226.50 | 166,575 |
| 2026-10-12 | 222.00 | 228.80 | 220.70 | 225.50 | 225.50 | 98,527 |
| 2026-10-09 | 220.00 | 223.30 | 219.70 | 221.70 | 221.70 | 148,720 |
| 2026-10-08 | 219.50 | 222.00 | 216.50 | 217.60 | 217.60 | 104,529 |
| 2026-10-07 | 222.00 | 224.00 | 218.20 | 219.10 | 219.10 | 91,740 |
| 2026-10-06 | 223.00 | 225.00 | 221.00 | 222.40 | 222.40 | 177,263 |
| 2026-10-05 | 221.00 | 223.90 | 220.50 | 223.30 | 223.30 | 77,925 |
| 2026-10-02 | 228.50 | 229.10 | 219.70 | 220.20 | 220.20 | 49,693 |
| 2026-10-01 | 217.50 | 229.50 | 217.50 | 229.50 | 229.50 | 255,630 |
| 2026-09-30 | 222.50 | 222.50 | 211.70 | 219.00 | 219.00 | 180,441 |
| 2026-09-29 | 218.40 | 221.40 | 218.00 | 221.40 | 221.40 | 92,262 |
| 2026-09-28 | 221.00 | 221.80 | 215.50 | 218.50 | 218.50 | 60,243 |
| 2026-09-25 | 222.00 | 223.80 | 217.60 | 219.70 | 219.70 | 96,398 |
| 2026-09-24 | 226.10 | 226.10 | 219.50 | 221.80 | 221.80 | 63,074 |
| 2026-09-23 | 227.20 | 229.50 | 222.70 | 226.40 | 226.40 | 54,132 |
| 2026-09-22 | 223.70 | 229.30 | 223.20 | 227.20 | 227.20 | 81,453 |
| 2026-09-21 | 222.40 | 226.00 | 220.10 | 226.00 | 226.00 | 92,139 |
| 2026-09-18 | 226.40 | 229.80 | 220.30 | 221.40 | 221.40 | 337,681 |
| 2026-09-17 | 219.90 | 228.30 | 219.90 | 226.20 | 226.20 | 130,971 |
| 2026-09-16 | 219.70 | 221.30 | 215.10 | 221.30 | 221.30 | 187,126 |
| 2026-09-15 | 225.70 | 226.90 | 217.50 | 219.60 | 219.60 | 159,733 |
| 2026-09-14 | 227.60 | 229.60 | 224.00 | 225.40 | 225.40 | 139,453 |
| 2026-09-11 | 232.30 | 234.20 | 223.00 | 227.60 | 227.60 | 141,990 |
| 2026-09-10 | 230.90 | 235.00 | 228.60 | 232.30 | 232.30 | 140,288 |
| 2026-09-09 | 233.60 | 236.30 | 227.90 | 231.10 | 231.10 | 210,903 |
| 2026-09-08 | 234.40 | 235.60 | 230.50 | 233.60 | 233.60 | 96,020 |
| 2026-09-07 | 235.60 | 236.60 | 231.80 | 233.70 | 233.70 | 67,012 |
| 2026-09-04 | 232.10 | 238.00 | 230.00 | 235.60 | 235.60 | 117,881 |
| 2026-09-03 | 231.10 | 233.30 | 228.00 | 231.80 | 231.80 | 199,087 |
| 2026-09-02 | 236.40 | 236.60 | 225.80 | 231.10 | 231.10 | 133,819 |
| 2026-09-01 | 239.30 | 243.60 | 237.30 | 238.40 | 238.40 | 155,688 |
| 2026-08-31 | 235.00 | 242.80 | 230.90 | 239.60 | 239.60 | 461,672 |
| 2026-08-28 | 243.00 | 244.20 | 231.70 | 235.50 | 235.50 | 138,778 |
| 2026-08-27 | 242.00 | 243.80 | 238.60 | 241.90 | 241.90 | 103,297 |
| 2026-08-26 | 238.00 | 242.80 | 236.40 | 239.80 | 239.80 | 151,682 |
| 2026-08-25 | 235.00 | 238.90 | 232.60 | 237.40 | 237.40 | 157,997 |
| 2026-08-24 | 230.00 | 236.00 | 226.70 | 235.60 | 235.60 | 120,178 |
| 2026-08-21 | 225.50 | 231.80 | 224.90 | 229.50 | 229.50 | 219,831 |
| 2026-08-20 | 225.00 | 227.90 | 223.30 | 223.80 | 223.80 | 111,539 |
| 2026-08-19 | 225.40 | 226.40 | 218.60 | 224.50 | 224.50 | 94,439 |
| 2026-08-18 | 224.00 | 226.10 | 222.60 | 224.60 | 224.60 | 99,457 |
| 2026-08-17 | 226.00 | 227.30 | 222.60 | 225.00 | 225.00 | 154,675 |
| 2026-08-14 | 225.90 | 229.70 | 224.60 | 227.30 | 227.30 | 119,791 |
| 2026-08-13 | 222.00 | 227.30 | 221.00 | 224.70 | 224.70 | 333,392 |
| 2026-08-12 | 225.50 | 227.40 | 221.50 | 224.70 | 224.70 | 131,598 |
| 2026-08-11 | 220.30 | 226.00 | 219.60 | 225.50 | 225.50 | 137,973 |
| 2026-08-10 | 219.00 | 222.00 | 216.00 | 219.30 | 219.30 | 123,552 |
| 2026-08-07 | 212.10 | 219.00 | 209.70 | 217.60 | 217.60 | 138,014 |
| 2026-08-06 | 214.10 | 214.90 | 208.10 | 212.30 | 212.30 | 156,234 |
| 2026-08-05 | 213.40 | 216.20 | 208.50 | 214.00 | 214.00 | 197,212 |
| 2026-08-04 | 207.00 | 213.40 | 204.90 | 213.40 | 213.40 | 132,065 |
| 2026-08-03 | 201.90 | 207.00 | 200.30 | 207.00 | 207.00 | 202,563 |
| 2026-07-31 | 200.00 | 201.50 | 197.05 | 199.75 | 199.75 | 147,556 |
| 2026-07-30 | 202.10 | 204.00 | 196.30 | 200.00 | 200.00 | 162,543 |
| 2026-07-29 | 194.80 | 204.70 | 194.50 | 202.00 | 202.00 | 229,577 |
| 2026-07-28 | 192.00 | 195.00 | 190.40 | 195.00 | 195.00 | 100,131 |
| 2026-07-27 | 184.00 | 192.40 | 183.80 | 192.40 | 192.40 | 82,611 |
Page 1 of 21 · 1,253 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.