ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	27.160	27.280	26.220	26.300	21.908	187,535
2024-02-23	27.380	27.760	27.100	27.180	22.641	97,545
2024-02-22	27.800	27.800	27.100	27.440	22.858	196,524
2024-02-21	28.460	28.500	28.040	28.220	23.507	43,324
2024-02-20	28.420	28.600	28.260	28.460	23.707	25,305
2024-02-19	28.700	28.700	28.320	28.520	23.757	26,896
2024-02-16	28.700	28.700	28.420	28.600	23.824	36,705
2024-02-15	28.340	28.700	28.260	28.680	23.891	38,369
2024-02-14	28.000	28.500	28.000	28.500	23.741	23,265
2024-02-13	28.680	28.700	28.000	28.240	23.524	47,956
2024-02-12	28.880	28.880	28.540	28.620	23.841	31,571
2024-02-09	28.740	28.920	28.520	28.760	23.957	28,937
2024-02-08	28.300	28.840	28.300	28.700	23.907	60,237
2024-02-07	28.000	28.300	27.800	28.240	23.524	59,034
2024-02-06	27.660	28.020	27.160	27.980	23.307	130,561
2024-02-05	27.700	28.300	27.500	27.600	22.991	337,300
2024-02-02	29.620	30.160	26.700	27.920	23.257	771,794
2024-02-01	28.900	29.980	28.820	29.760	24.790	154,714
2024-01-31	28.380	28.960	28.260	28.900	24.074	60,213
2024-01-30	28.640	28.700	28.320	28.360	23.624	38,016
2024-01-29	28.660	28.720	28.240	28.540	23.774	57,673
2024-01-26	28.540	28.740	28.160	28.500	23.741	48,804
2024-01-25	28.400	28.640	28.340	28.580	23.807	54,211
2024-01-24	27.620	28.780	27.400	28.620	23.841	170,257
2024-01-23	27.980	28.000	27.620	27.660	23.041	41,601
2024-01-22	27.900	28.240	27.860	27.980	23.307	49,636
2024-01-19	28.200	28.300	27.900	28.260	23.541	57,400
2024-01-18	28.060	28.300	27.680	28.100	23.407	26,519
2024-01-17	27.820	28.080	27.560	27.780	23.141	54,070
2024-01-16	27.800	27.900	27.540	27.820	23.174	50,282
2024-01-15	27.960	27.980	27.540	27.700	23.074	52,512
2024-01-12	28.220	28.220	27.800	27.920	23.257	40,912
2024-01-11	28.440	28.440	28.040	28.100	23.407	27,429
2024-01-10	28.300	28.480	28.140	28.240	23.524	69,182
2024-01-09	28.120	28.300	27.940	28.240	23.524	55,341
2024-01-08	27.900	28.100	27.720	28.000	23.324	45,052
2024-01-05	27.700	27.900	27.360	27.680	23.058	65,840
2024-01-04	28.000	28.180	27.700	27.720	23.091	55,393
2024-01-03	28.320	28.560	27.880	27.980	23.307	73,378
2024-01-02	28.320	28.640	28.260	28.320	23.591	76,124
2023-12-29	28.700	28.760	28.300	28.500	23.741	32,902
2023-12-28	28.720	28.880	28.280	28.680	23.891	59,576
2023-12-27	28.740	29.100	28.500	28.560	23.791	131,421
2023-12-22	29.000	29.000	28.100	28.600	23.824	163,041
2023-12-21	29.400	29.400	28.860	29.160	24.290	39,197
2023-12-20	28.900	29.400	28.740	29.400	24.490	85,261
2023-12-19	28.520	28.960	28.260	28.900	24.074	38,818
2023-12-18	28.800	28.960	27.980	28.500	23.741	55,615
2023-12-15	28.320	29.300	28.080	28.820	24.007	151,318
2023-12-14	28.160	28.460	27.920	28.180	23.474	42,548
2023-12-13	27.840	28.200	27.800	28.000	23.324	30,602
2023-12-12	28.200	28.400	27.760	27.840	23.191	108,854
2023-12-11	27.900	28.500	27.900	28.280	23.557	34,762
2023-12-08	28.100	28.400	27.920	27.920	23.257	54,581
2023-12-07	28.480	28.480	28.040	28.160	23.457	42,420
2023-12-06	28.480	28.620	28.100	28.440	23.691	44,912
2023-12-05	28.000	28.480	27.780	28.400	23.657	79,990
2023-12-04	27.860	28.280	27.520	28.000	23.324	95,175
2023-12-01	27.180	27.720	27.020	27.680	23.058	67,850
2023-11-30	27.020	27.600	26.940	27.120	22.591	40,487

← NewerPage 12 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.