ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	20.220	20.300	19.870	20.080	17.557	32,935
2024-08-19	20.560	20.560	20.100	20.100	17.575	33,919
2024-08-16	20.000	20.660	19.900	20.560	17.977	49,581
2024-08-14	19.980	20.100	19.710	19.910	17.409	31,256
2024-08-13	20.200	20.240	19.570	19.980	17.470	48,067
2024-08-12	20.000	20.400	20.000	20.120	17.592	43,442
2024-08-09	19.560	20.280	19.550	19.920	17.417	101,366
2024-08-08	19.490	19.730	19.010	19.550	17.094	450,780
2024-08-07	20.500	21.280	20.400	20.960	18.327	70,337
2024-08-06	21.200	21.500	20.520	20.600	18.012	62,879
2024-08-05	21.100	21.200	20.260	21.000	18.362	163,175
2024-08-02	21.640	21.980	21.280	21.600	18.886	47,820
2024-08-01	21.900	22.100	21.660	21.680	18.956	35,603
2024-07-31	21.880	21.980	21.680	21.980	19.218	33,454
2024-07-30	21.780	21.860	21.660	21.780	19.044	45,062
2024-07-29	21.800	21.980	21.660	21.660	18.939	37,922
2024-07-26	21.700	22.000	21.680	21.860	19.114	52,653
2024-07-25	21.700	21.800	21.520	21.680	18.956	72,431
2024-07-24	22.240	22.240	21.740	21.800	19.061	122,135
2024-07-23	21.900	22.480	21.880	22.240	19.446	73,868
2024-07-22	23.100	23.100	21.740	21.900	19.149	379,277
2024-07-19	24.200	24.200	23.520	23.560	20.600	39,583
2024-07-18	23.000	24.200	22.620	24.200	21.160	90,117
2024-07-17	23.260	23.540	22.980	22.980	20.093	80,051
2024-07-16	23.660	23.880	23.020	23.200	20.285	89,175
2024-07-15	23.900	24.500	23.460	23.660	20.687	84,825
2024-07-12	24.020	24.100	23.840	23.900	20.897	55,197
2024-07-11	24.160	24.200	23.900	24.020	21.002	44,122
2024-07-10	23.900	24.140	23.800	24.060	21.037	46,307
2024-07-09	24.000	24.200	23.900	23.920	20.915	24,016
2024-07-08	23.700	24.240	23.600	24.000	20.985	40,916
2024-07-05	23.640	24.060	23.200	23.600	20.635	87,153
2024-07-04	23.920	23.940	23.220	23.600	20.635	136,167
2024-07-03	24.200	24.200	23.840	23.860	20.862	84,566
2024-07-02	24.620	24.680	24.000	24.080	21.055	79,960
2024-07-01	25.100	25.140	24.480	24.500	21.422	59,418
2024-06-28	24.300	25.120	24.240	25.000	21.859	102,062
2024-06-27	24.100	24.300	24.080	24.300	21.247	25,225
2024-06-26	24.260	24.400	24.060	24.140	21.107	43,741
2024-06-25	24.300	24.660	24.200	24.240	21.195	78,679
2024-06-24	24.260	24.580	24.260	24.300	21.247	50,674
2024-06-21	24.700	24.920	24.260	24.260	21.212	83,673
2024-06-20	24.740	24.940	24.540	24.780	21.667	57,696
2024-06-19	24.840	25.080	24.700	24.720	21.614	47,503
2024-06-18	25.000	25.260	24.900	25.080	21.929	37,015
2024-06-17	24.740	25.100	24.700	25.040	21.894	36,352
2024-06-14	25.020	25.280	24.800	24.940	21.807	63,014
2024-06-13	26.020	26.260	25.620	25.960	21.625	77,159
2024-06-12	25.500	25.980	25.440	25.980	21.641	74,336
2024-06-11	25.460	25.600	25.220	25.500	21.242	44,810
2024-06-10	25.300	25.560	24.960	25.520	21.258	44,435
2024-06-07	25.200	25.580	25.140	25.420	21.175	39,743
2024-06-06	25.480	25.580	25.180	25.240	21.025	38,745
2024-06-05	24.940	25.580	24.900	25.480	21.225	40,985
2024-06-04	25.360	25.480	24.840	24.940	20.775	96,083
2024-06-03	25.220	25.540	25.220	25.500	21.242	52,167
2024-05-31	24.880	25.600	24.780	25.500	21.242	101,264
2024-05-29	24.820	24.900	24.440	24.860	20.708	57,581
2024-05-28	24.800	25.000	24.620	24.840	20.692	50,729
2024-05-27	25.300	25.500	24.940	24.980	20.808	42,680

← NewerPage 10 of 21 · 1,254 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.