ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	29.700	29.780	28.800	29.300	23.719	68,350
2023-09-05	29.920	30.060	29.840	29.840	24.156	39,848
2023-09-04	30.160	30.200	29.900	29.940	24.237	51,042
2023-09-01	29.800	30.180	29.800	30.180	24.432	33,881
2023-08-31	29.860	29.900	29.420	29.780	24.108	21,705
2023-08-30	30.060	30.100	29.700	29.900	24.205	34,312
2023-08-29	30.180	30.680	29.840	30.060	24.335	58,929
2023-08-28	29.360	30.300	29.160	29.980	24.270	107,411
2023-08-25	28.500	29.300	27.200	29.060	23.525	101,747
2023-08-24	28.780	29.160	28.740	28.740	23.266	57,375
2023-08-23	28.900	29.000	28.580	28.700	23.234	47,059
2023-08-22	28.900	29.040	28.360	28.900	23.395	92,642
2023-08-21	29.380	29.580	28.660	28.900	23.395	80,922
2023-08-18	29.960	29.960	29.360	29.420	23.816	42,632
2023-08-17	29.300	29.940	29.180	29.680	24.027	68,551
2023-08-16	30.080	30.080	29.240	29.320	23.735	128,529
2023-08-14	30.400	30.400	29.780	30.180	24.432	95,969
2023-08-11	31.000	31.000	30.100	30.380	24.594	112,353
2023-08-10	30.840	31.400	30.320	31.100	25.176	171,053
2023-08-09	31.700	32.100	31.700	32.100	25.986	56,369
2023-08-08	32.020	32.120	31.620	31.680	25.646	67,928
2023-08-07	32.200	32.300	31.940	32.020	25.921	42,959
2023-08-04	31.340	32.300	31.200	32.300	26.148	142,354
2023-08-03	31.340	31.480	30.720	31.140	25.209	97,282
2023-08-02	31.500	31.660	31.220	31.340	25.371	53,435
2023-08-01	31.860	31.860	31.440	31.500	25.500	52,416
2023-07-31	32.220	32.260	31.860	31.860	25.792	42,869
2023-07-28	32.160	32.180	32.000	32.000	25.905	62,641
2023-07-27	31.720	32.500	31.720	32.240	26.099	115,846
2023-07-26	31.860	31.980	31.280	31.700	25.662	85,154
2023-07-25	31.100	32.300	31.100	31.880	25.808	176,109
2023-07-24	30.600	31.100	30.540	31.080	25.160	229,727
2023-07-21	29.560	30.480	29.300	30.280	24.513	194,114
2023-07-20	29.680	29.900	29.220	29.360	23.768	76,791
2023-07-19	30.200	30.600	29.160	29.660	24.011	117,861
2023-07-18	29.960	30.300	29.620	30.200	24.448	111,183
2023-07-17	29.000	30.000	29.000	29.900	24.205	153,918
2023-07-14	28.300	29.000	28.300	29.000	23.476	98,970
2023-07-13	28.200	28.360	28.040	28.280	22.894	48,684
2023-07-12	27.960	28.500	27.880	28.200	22.829	95,897
2023-07-11	27.800	27.980	27.760	27.880	22.570	56,047
2023-07-10	26.740	27.800	26.620	27.600	22.343	155,504
2023-07-07	26.780	27.300	26.560	26.740	21.647	155,056
2023-07-06	27.140	27.400	26.620	26.640	21.566	81,905
2023-07-05	27.240	27.500	27.040	27.140	21.971	55,595
2023-07-04	27.200	27.400	27.180	27.240	22.052	40,641
2023-07-03	27.240	27.480	27.080	27.200	22.019	50,136
2023-06-30	27.720	27.740	27.200	27.360	22.149	56,409
2023-06-29	27.100	27.740	27.060	27.640	22.375	47,895
2023-06-28	26.540	27.320	26.540	27.300	22.100	70,639
2023-06-27	26.860	26.980	26.320	26.540	21.485	92,135
2023-06-26	27.480	27.620	26.820	26.860	21.744	98,659
2023-06-23	28.020	28.100	27.340	27.400	22.181	94,659
2023-06-22	28.220	28.700	28.220	28.640	22.360	78,210
2023-06-21	28.500	28.840	28.240	28.240	22.048	208,012
2023-06-20	27.900	27.960	27.420	27.500	21.470	71,638
2023-06-19	28.120	28.260	27.200	27.920	21.798	148,935
2023-06-16	28.240	28.780	28.200	28.500	22.251	71,304
2023-06-15	28.500	28.600	28.220	28.240	22.048	54,478
2023-06-14	28.360	28.700	28.340	28.580	22.313	64,321

← NewerPage 14 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.