ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	28.740	28.880	28.340	28.340	22.126	40,743
2023-06-12	28.300	28.940	28.160	28.660	22.376	77,698
2023-06-09	28.500	28.620	28.220	28.240	22.048	52,101
2023-06-07	28.680	28.680	28.220	28.440	22.204	89,553
2023-06-06	28.780	28.980	28.400	28.700	22.407	247,200
2023-06-05	29.100	29.100	28.520	28.560	22.297	100,919
2023-06-02	28.900	29.100	28.740	29.100	22.719	55,842
2023-06-01	28.360	29.320	28.320	28.860	22.532	81,573
2023-05-31	28.900	28.900	28.180	28.360	22.141	124,711
2023-05-30	29.300	29.300	28.820	28.960	22.610	57,145
2023-05-29	29.360	29.560	29.060	29.140	22.750	51,998
2023-05-26	28.960	29.240	28.840	29.240	22.828	41,840
2023-05-25	28.800	29.160	28.800	29.000	22.641	76,591
2023-05-24	29.200	29.300	28.800	28.820	22.500	156,732
2023-05-23	28.800	29.340	28.800	29.200	22.797	122,698
2023-05-22	29.020	29.840	28.820	28.880	22.547	314,279
2023-05-19	29.680	30.400	29.680	30.200	23.578	240,718
2023-05-18	29.000	29.480	28.860	29.440	22.985	126,181
2023-05-17	28.600	29.260	28.580	29.000	22.641	104,484
2023-05-16	28.260	28.700	28.180	28.540	22.282	80,057
2023-05-15	28.640	28.960	28.200	28.320	22.110	96,936
2023-05-12	29.580	29.620	28.640	28.640	22.360	108,670
2023-05-11	30.100	30.600	29.020	29.400	22.953	210,327
2023-05-10	29.900	30.500	29.740	30.500	23.812	227,757
2023-05-09	29.680	30.100	29.540	29.900	23.344	76,563
2023-05-08	28.940	30.200	28.900	29.400	22.953	316,928
2023-05-05	28.380	28.860	27.800	28.860	22.532	153,834
2023-05-04	28.500	28.840	28.320	28.380	22.157	126,232
2023-05-02	28.600	29.060	28.500	28.500	22.251	68,989
2023-04-28	28.780	28.860	28.460	28.640	22.360	57,824
2023-04-27	28.640	28.940	28.400	28.700	22.407	155,965
2023-04-26	29.380	29.560	28.620	28.620	22.344	119,286
2023-04-25	30.000	30.200	29.140	29.360	22.922	145,190
2023-04-24	29.460	30.400	29.040	30.400	23.734	154,039
2023-04-21	29.600	29.880	29.100	29.500	23.031	323,260
2023-04-20	28.040	28.460	27.800	28.300	22.094	118,997
2023-04-19	28.900	28.900	28.000	28.380	22.157	206,288
2023-04-18	28.720	29.060	28.660	28.960	22.610	64,006
2023-04-17	29.020	29.080	28.660	28.800	22.485	77,214
2023-04-14	29.480	29.480	28.840	29.000	22.641	122,134
2023-04-13	28.800	29.780	28.580	29.580	23.094	164,634
2023-04-12	28.880	28.900	28.420	28.840	22.516	100,342
2023-04-11	28.900	28.900	28.540	28.740	22.438	128,379
2023-04-06	28.980	29.140	28.720	28.880	22.547	46,676
2023-04-05	28.560	29.240	28.320	28.760	22.454	131,369
2023-04-04	28.900	29.000	28.380	28.780	22.469	87,765
2023-04-03	29.020	29.300	28.620	28.620	22.344	153,328
2023-03-31	29.000	29.200	28.380	29.200	22.797	119,043
2023-03-30	28.600	29.120	28.480	29.000	22.641	102,541
2023-03-29	28.760	29.300	28.040	28.580	22.313	254,962
2023-03-28	29.100	30.220	28.760	28.760	22.454	186,971
2023-03-27	27.600	29.420	27.500	29.000	22.641	531,573
2023-03-24	27.120	27.120	26.620	26.660	20.814	86,310
2023-03-23	26.800	27.380	26.620	27.000	21.080	163,598
2023-03-22	27.520	27.680	26.760	26.900	21.001	125,788
2023-03-21	26.940	27.800	26.420	27.200	21.236	216,378
2023-03-20	26.100	26.800	25.540	26.780	20.908	115,279
2023-03-17	26.600	26.960	26.020	26.460	20.658	81,448
2023-03-16	26.300	26.600	25.620	26.520	20.705	122,501
2023-03-15	26.960	27.240	26.200	26.300	20.533	212,497

← NewerPage 15 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.