ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	25.440	25.480	25.100	25.300	21.075	43,907
2024-05-23	25.340	25.500	25.300	25.380	21.142	41,179
2024-05-22	25.620	25.660	25.300	25.480	21.225	43,344
2024-05-21	25.160	25.740	25.160	25.600	21.325	94,021
2024-05-20	25.020	25.340	24.840	25.140	20.942	81,183
2024-05-17	25.200	25.220	24.820	25.020	20.842	37,841
2024-05-16	25.120	25.300	24.780	25.000	20.825	52,582
2024-05-15	25.020	25.480	25.000	25.200	20.992	89,845
2024-05-14	24.700	25.000	24.480	25.000	20.825	187,803
2024-05-13	24.760	24.760	24.440	24.620	20.509	127,958
2024-05-10	24.800	24.840	24.520	24.560	20.459	165,442
2024-05-09	24.800	25.400	24.600	24.860	20.708	92,842
2024-05-08	25.680	25.980	24.220	25.120	20.925	332,656
2024-05-07	26.040	26.600	25.400	25.440	21.192	113,242
2024-05-06	24.700	26.180	24.620	26.040	21.691	120,104
2024-05-02	24.500	24.600	24.380	24.600	20.492	36,634
2024-04-30	24.600	24.680	24.320	24.500	20.409	46,409
2024-04-29	24.700	24.800	24.380	24.600	20.492	64,951
2024-04-26	24.500	24.740	24.340	24.680	20.559	57,688
2024-04-25	25.100	25.100	24.280	24.480	20.392	67,389
2024-04-24	24.640	25.180	24.640	25.080	20.892	73,011
2024-04-23	24.980	24.980	24.100	24.740	20.609	150,930
2024-04-22	25.000	25.640	24.720	24.980	20.808	100,135
2024-04-19	25.380	25.500	24.800	25.200	20.992	81,138
2024-04-18	26.900	26.960	25.200	25.380	21.142	166,980
2024-04-17	26.500	26.980	26.500	26.920	22.424	26,473
2024-04-16	26.700	26.960	26.340	26.400	21.991	60,447
2024-04-15	26.700	26.900	26.520	26.580	22.141	33,750
2024-04-12	26.700	27.160	26.340	26.500	22.075	47,806
2024-04-11	26.740	27.220	26.620	26.620	22.175	39,706
2024-04-10	27.520	27.660	26.780	27.260	22.708	57,539
2024-04-09	27.700	27.840	27.240	27.260	22.708	39,691
2024-04-08	27.700	27.900	27.400	27.700	23.074	29,832
2024-04-05	27.700	27.900	27.340	27.660	23.041	55,273
2024-04-04	27.700	28.200	27.700	27.940	23.274	81,573
2024-04-03	27.980	28.480	27.440	27.700	23.074	164,296
2024-04-02	26.920	28.200	26.900	27.920	23.257	221,983
2024-03-28	26.600	27.160	26.520	26.700	22.241	127,043
2024-03-27	24.840	26.380	24.720	26.300	21.908	141,536
2024-03-26	24.500	24.980	24.400	24.800	20.658	69,336
2024-03-25	24.520	25.100	24.520	24.560	20.459	89,518
2024-03-22	24.720	24.960	24.420	24.500	20.409	126,628
2024-03-21	25.120	25.500	24.980	25.380	21.142	37,259
2024-03-20	25.200	25.240	24.820	24.980	20.808	115,438
2024-03-19	25.300	25.440	24.820	25.040	20.858	101,341
2024-03-18	24.300	25.680	24.000	25.240	21.025	227,463
2024-03-15	25.500	25.500	24.000	24.360	20.292	489,421
2024-03-14	25.900	26.200	25.340	25.500	21.242	130,785
2024-03-13	26.100	26.120	25.560	25.800	21.491	118,631
2024-03-12	26.200	26.260	25.900	26.080	21.725	79,316
2024-03-11	26.540	26.580	25.800	26.160	21.791	79,254
2024-03-08	26.440	26.680	26.260	26.420	22.008	30,771
2024-03-07	26.860	26.880	26.280	26.420	22.008	83,140
2024-03-06	26.700	27.080	26.500	26.500	22.075	62,803
2024-03-05	26.320	26.700	26.220	26.540	22.108	41,471
2024-03-04	26.000	26.680	26.000	26.320	21.925	132,366
2024-03-01	25.980	26.480	25.380	26.000	21.658	157,999
2024-02-29	26.500	26.980	25.920	25.920	21.591	119,274
2024-02-28	26.920	27.120	26.460	26.700	22.241	71,953
2024-02-27	26.280	27.160	26.000	26.920	22.424	105,514

← NewerPage 11 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.