ASBISc Enterprises PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 174.00 | 176.80 | 168.50 | 173.00 | 173.00 | 404,588 |
| 2026-10-15 | 180.00 | 181.30 | 168.00 | 173.20 | 173.20 | 516,412 |
| 2026-10-14 | 186.00 | 188.20 | 182.70 | 186.00 | 186.00 | 180,061 |
| 2026-10-13 | 193.00 | 193.50 | 185.50 | 187.00 | 187.00 | 179,209 |
| 2026-10-12 | 189.00 | 193.80 | 188.00 | 193.00 | 193.00 | 172,124 |
| 2026-10-09 | 180.30 | 191.90 | 179.90 | 189.40 | 189.40 | 214,488 |
| 2026-10-08 | 189.60 | 190.00 | 176.90 | 182.30 | 182.30 | 259,242 |
| 2026-10-07 | 194.60 | 196.90 | 188.10 | 190.00 | 190.00 | 196,172 |
| 2026-10-06 | 198.50 | 198.60 | 189.20 | 193.80 | 193.80 | 211,788 |
| 2026-10-05 | 190.50 | 196.70 | 187.50 | 194.00 | 194.00 | 236,113 |
| 2026-10-02 | 187.80 | 191.40 | 184.50 | 186.40 | 186.40 | 196,665 |
| 2026-10-01 | 185.00 | 187.50 | 181.80 | 186.00 | 186.00 | 135,646 |
| 2026-09-30 | 179.90 | 186.60 | 178.80 | 184.90 | 184.90 | 238,959 |
| 2026-09-29 | 170.40 | 179.90 | 170.40 | 179.80 | 179.80 | 150,368 |
| 2026-09-28 | 172.20 | 172.80 | 169.00 | 170.40 | 170.40 | 114,298 |
| 2026-09-25 | 176.00 | 176.50 | 171.80 | 173.70 | 173.70 | 86,410 |
| 2026-09-24 | 175.50 | 178.80 | 171.50 | 174.50 | 174.50 | 140,178 |
| 2026-09-23 | 175.60 | 177.90 | 174.00 | 176.00 | 176.00 | 132,646 |
| 2026-09-22 | 175.20 | 178.90 | 170.50 | 175.00 | 175.00 | 323,511 |
| 2026-09-21 | 167.80 | 179.00 | 167.70 | 175.00 | 175.00 | 618,974 |
| 2026-09-18 | 157.20 | 166.70 | 156.40 | 164.20 | 164.20 | 554,958 |
| 2026-09-17 | 152.70 | 157.70 | 151.70 | 157.00 | 157.00 | 462,097 |
| 2026-09-16 | 149.50 | 152.70 | 147.50 | 152.70 | 152.70 | 205,344 |
| 2026-09-15 | 145.00 | 149.70 | 145.00 | 148.70 | 148.70 | 308,853 |
| 2026-09-14 | 146.50 | 146.50 | 143.20 | 145.00 | 145.00 | 278,501 |
| 2026-09-11 | 144.90 | 148.70 | 143.30 | 148.70 | 148.70 | 124,197 |
| 2026-09-10 | 143.80 | 148.20 | 141.90 | 144.10 | 144.10 | 266,225 |
| 2026-09-09 | 139.10 | 144.00 | 138.00 | 143.70 | 143.70 | 259,581 |
| 2026-09-08 | 139.90 | 140.40 | 136.70 | 137.50 | 137.50 | 168,302 |
| 2026-09-07 | 134.00 | 140.50 | 133.30 | 140.40 | 140.40 | 312,338 |
| 2026-09-04 | 132.20 | 134.40 | 130.10 | 132.80 | 132.80 | 89,516 |
| 2026-09-03 | 135.60 | 136.00 | 129.90 | 131.30 | 131.30 | 231,051 |
| 2026-09-02 | 128.30 | 137.60 | 122.20 | 135.60 | 135.60 | 488,378 |
| 2026-09-01 | 134.20 | 134.90 | 128.30 | 129.40 | 129.40 | 243,259 |
| 2026-08-31 | 135.20 | 138.90 | 133.10 | 133.10 | 133.10 | 1,184,526 |
| 2026-08-28 | 138.00 | 138.10 | 133.00 | 135.50 | 135.50 | 200,130 |
| 2026-08-27 | 133.30 | 139.60 | 133.30 | 137.50 | 137.50 | 280,310 |
| 2026-08-26 | 135.80 | 135.90 | 133.60 | 133.90 | 133.90 | 180,037 |
| 2026-08-25 | 134.10 | 136.00 | 132.50 | 136.00 | 136.00 | 237,072 |
| 2026-08-24 | 129.20 | 135.30 | 127.40 | 131.40 | 131.40 | 250,501 |
| 2026-08-21 | 131.50 | 133.80 | 128.50 | 128.60 | 128.60 | 239,860 |
| 2026-08-20 | 130.70 | 131.60 | 127.40 | 130.20 | 130.20 | 248,140 |
| 2026-08-19 | 127.00 | 132.60 | 125.20 | 130.00 | 130.00 | 288,488 |
| 2026-08-18 | 130.90 | 131.10 | 125.80 | 127.50 | 127.50 | 456,400 |
| 2026-08-17 | 135.30 | 136.00 | 131.00 | 131.10 | 131.10 | 233,431 |
| 2026-08-14 | 132.80 | 135.70 | 130.00 | 135.20 | 135.20 | 216,541 |
| 2026-08-13 | 127.50 | 132.90 | 125.30 | 131.70 | 131.70 | 316,025 |
| 2026-08-12 | 124.50 | 126.00 | 117.40 | 125.20 | 125.20 | 489,996 |
| 2026-08-11 | 125.50 | 125.90 | 121.60 | 124.00 | 124.00 | 222,489 |
| 2026-08-10 | 119.50 | 126.30 | 118.00 | 125.60 | 125.60 | 304,211 |
| 2026-08-07 | 114.60 | 120.80 | 113.70 | 119.90 | 119.90 | 506,419 |
| 2026-08-06 | 114.00 | 114.80 | 106.90 | 113.10 | 113.10 | 797,031 |
| 2026-08-05 | 114.40 | 118.00 | 113.10 | 116.30 | 116.30 | 225,545 |
| 2026-08-04 | 111.00 | 114.00 | 105.80 | 113.00 | 113.00 | 299,327 |
| 2026-08-03 | 109.00 | 114.80 | 108.50 | 109.10 | 109.10 | 228,345 |
| 2026-07-31 | 109.00 | 109.90 | 107.00 | 108.20 | 108.20 | 229,158 |
| 2026-07-30 | 102.80 | 106.40 | 98.700 | 106.10 | 106.10 | 268,021 |
| 2026-07-29 | 102.00 | 106.00 | 101.80 | 102.40 | 102.40 | 199,610 |
| 2026-07-28 | 110.00 | 111.20 | 100.70 | 102.00 | 102.00 | 424,498 |
| 2026-07-27 | 112.30 | 114.60 | 110.80 | 112.00 | 112.00 | 122,236 |
Page 1 of 21 · 1,251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 1.0330 PLN |
| 2025-11-14 | 0.7276 PLN |
| 2025-05-16 | 1.1476 PLN |
| 2024-11-22 | 0.8331 PLN |
| 2024-06-14 | 1.2279 PLN |
| 2023-11-24 | 0.7991 PLN |
| 2023-06-23 | 1.0192 PLN |
| 2022-11-16 | 0.9035 PLN |
| 2022-05-13 | 0.4514 PLN |
| 2021-11-17 | 0.8235 PLN |
| 2021-05-14 | 0.7468 PLN |
| 2020-12-04 | 0.3679 PLN |
| 2020-05-20 | 0.3094 PLN |
| 2019-12-06 | 0.2324 PLN |
| 2019-05-20 | 0.1924 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.