ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	27.020	27.600	26.940	27.120	22.591	40,487
2023-11-29	27.860	27.860	27.140	27.140	22.608	40,987
2023-11-28	27.460	27.680	26.880	27.620	23.008	57,600
2023-11-27	27.800	27.880	27.300	27.480	22.891	44,725
2023-11-24	27.780	28.000	27.480	27.740	23.108	40,502
2023-11-23	28.400	28.480	27.860	28.360	22.958	107,064
2023-11-22	28.100	28.560	28.100	28.360	22.958	66,853
2023-11-21	27.560	28.120	27.560	27.920	22.602	45,042
2023-11-20	27.120	27.780	27.120	27.520	22.278	57,000
2023-11-17	27.460	27.500	26.980	27.200	22.019	84,129
2023-11-16	27.800	27.920	27.060	27.500	22.262	63,573
2023-11-15	28.300	28.300	27.660	27.840	22.537	86,103
2023-11-14	27.860	28.360	27.700	28.060	22.715	51,005
2023-11-13	28.320	28.600	27.900	27.960	22.635	74,325
2023-11-10	28.580	28.900	28.220	28.400	22.991	54,338
2023-11-09	28.600	29.260	28.500	28.600	23.153	78,771
2023-11-08	29.680	29.860	28.780	28.800	23.315	93,683
2023-11-07	29.860	29.900	29.560	29.680	24.027	18,606
2023-11-06	29.720	30.180	29.560	29.900	24.205	48,947
2023-11-03	28.940	29.640	28.940	29.640	23.995	58,995
2023-11-02	28.980	29.380	28.820	28.980	23.460	53,157
2023-10-31	28.880	29.160	28.520	28.780	23.298	31,921
2023-10-30	28.400	28.880	28.400	28.860	23.363	35,047
2023-10-27	28.560	28.860	28.320	28.400	22.991	23,264
2023-10-26	28.460	28.900	28.120	28.560	23.120	23,258
2023-10-25	28.880	29.000	28.260	28.260	22.877	22,090
2023-10-24	28.760	29.220	28.580	28.660	23.201	45,452
2023-10-23	27.800	28.900	27.800	28.420	23.007	86,855
2023-10-20	28.000	28.180	27.400	27.600	22.343	51,202
2023-10-19	28.400	28.480	27.820	28.020	22.683	29,470
2023-10-18	29.340	29.340	28.000	28.180	22.813	35,805
2023-10-17	29.000	29.580	29.000	29.080	23.541	65,068
2023-10-16	28.880	29.480	28.520	28.980	23.460	71,972
2023-10-13	28.680	28.680	28.240	28.360	22.958	17,572
2023-10-12	28.120	28.660	28.120	28.400	22.991	30,009
2023-10-11	28.300	28.700	28.100	28.120	22.764	33,465
2023-10-10	27.800	28.500	27.800	28.300	22.910	53,620
2023-10-09	26.960	27.700	26.640	27.640	22.375	35,371
2023-10-06	26.620	27.260	26.620	26.940	21.809	54,264
2023-10-05	27.420	27.560	26.200	26.240	21.242	37,429
2023-10-04	27.000	27.480	26.660	27.000	21.857	49,446
2023-10-03	27.300	27.300	26.800	26.980	21.841	88,628
2023-10-02	28.000	28.060	27.200	27.300	22.100	58,317
2023-09-29	27.560	28.280	27.460	27.800	22.505	63,150
2023-09-28	27.800	27.800	27.280	27.440	22.214	71,015
2023-09-27	28.120	28.500	27.800	27.800	22.505	66,326
2023-09-26	28.960	28.960	28.060	28.120	22.764	37,670
2023-09-25	28.980	29.120	28.620	28.620	23.169	57,650
2023-09-22	29.000	29.220	28.600	28.620	23.169	60,823
2023-09-21	28.620	28.620	28.240	28.340	22.942	46,475
2023-09-20	28.500	28.880	28.460	28.500	23.072	41,264
2023-09-19	28.780	28.780	28.300	28.440	23.023	69,751
2023-09-18	29.000	29.220	28.600	28.620	23.169	48,700
2023-09-15	28.700	28.960	28.140	28.940	23.428	49,081
2023-09-14	29.200	29.200	28.460	28.740	23.266	70,911
2023-09-13	29.200	29.260	28.980	29.000	23.476	33,921
2023-09-12	29.080	29.280	28.960	29.200	23.638	50,031
2023-09-11	29.420	29.440	29.000	29.120	23.574	45,041
2023-09-08	29.240	29.540	29.000	29.280	23.703	27,742
2023-09-07	29.300	29.460	28.960	29.100	23.557	55,215

← NewerPage 13 of 21 · 1,255 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.