ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	27.000	27.440	26.500	26.880	20.986	259,010
2023-03-13	27.120	27.200	25.360	27.000	21.080	404,721
2023-03-10	26.000	27.200	25.820	26.820	20.939	229,128
2023-03-09	24.200	27.020	24.200	26.520	20.705	830,616
2023-03-08	24.320	24.740	24.300	24.600	19.206	58,678
2023-03-07	24.780	24.780	24.360	24.360	19.018	80,066
2023-03-06	24.740	24.980	24.560	24.700	19.284	70,895
2023-03-03	24.600	24.980	24.400	24.740	19.315	35,425
2023-03-02	24.700	25.000	24.160	24.320	18.987	153,009
2023-03-01	24.780	25.200	24.660	24.720	19.300	125,690
2023-02-28	24.620	24.860	24.600	24.780	19.346	58,888
2023-02-27	24.800	24.840	24.560	24.600	19.206	58,578
2023-02-24	24.600	24.800	24.400	24.800	19.362	119,864
2023-02-23	24.480	24.960	24.100	24.580	19.190	257,578
2023-02-22	23.200	24.200	22.600	23.960	18.706	290,360
2023-02-21	23.500	23.600	22.980	23.200	18.113	134,031
2023-02-20	23.120	23.580	22.940	23.560	18.394	108,805
2023-02-17	23.100	23.320	22.880	23.080	18.019	121,882
2023-02-16	23.000	23.580	22.920	22.980	17.941	134,132
2023-02-15	22.720	23.000	22.600	22.940	17.910	82,693
2023-02-14	21.900	22.980	21.900	22.720	17.738	194,914
2023-02-13	21.900	21.980	21.560	21.800	17.020	62,720
2023-02-10	22.040	22.300	21.500	21.840	17.051	86,941
2023-02-09	21.980	22.340	21.940	22.100	17.254	73,196
2023-02-08	21.540	22.300	21.540	22.000	17.176	158,094
2023-02-07	21.320	21.540	21.160	21.440	16.739	81,500
2023-02-06	21.880	21.880	21.000	21.340	16.661	210,251
2023-02-03	22.100	22.180	21.780	22.000	17.176	71,857
2023-02-02	21.980	22.300	21.860	22.200	17.332	88,574
2023-02-01	22.140	22.400	21.700	21.740	16.973	163,873
2023-01-31	21.060	21.960	20.780	21.900	17.098	167,742
2023-01-30	21.840	21.900	21.200	21.260	16.598	200,773
2023-01-27	21.880	22.200	21.600	22.120	17.270	114,232
2023-01-26	21.520	22.340	21.520	21.880	17.082	171,996
2023-01-25	22.680	22.720	21.380	21.540	16.817	360,008
2023-01-24	22.400	22.780	22.100	22.640	17.676	157,008
2023-01-23	23.000	23.080	21.900	22.400	17.488	870,764
2023-01-20	24.300	24.420	23.880	23.960	18.706	53,170
2023-01-19	24.220	24.600	23.800	24.300	18.972	118,299
2023-01-18	24.920	25.000	24.260	24.260	18.940	90,172
2023-01-17	25.140	25.600	24.800	24.860	19.409	83,507
2023-01-16	24.880	25.240	24.700	25.200	19.674	107,340
2023-01-13	24.880	24.880	24.420	24.700	19.284	29,005
2023-01-12	23.800	25.000	23.800	24.700	19.284	243,276
2023-01-11	24.260	24.260	23.860	24.040	18.769	57,302
2023-01-10	24.040	24.220	23.720	24.200	18.894	77,765
2023-01-09	23.980	24.260	23.560	23.900	18.659	82,439
2023-01-05	24.000	24.100	23.600	23.700	18.503	91,019
2023-01-04	24.100	24.240	23.720	23.880	18.644	114,134
2023-01-03	23.800	24.380	23.700	24.100	18.815	136,281
2023-01-02	23.540	24.360	23.460	23.900	18.659	59,319
2022-12-30	24.300	24.300	23.700	23.700	18.503	29,880
2022-12-29	23.160	24.400	23.120	24.000	18.737	68,184
2022-12-28	23.240	23.400	23.020	23.180	18.097	118,251
2022-12-27	23.960	24.180	23.300	23.400	18.269	112,530
2022-12-23	23.760	23.980	23.500	23.840	18.612	66,232
2022-12-22	24.000	24.500	23.840	23.900	18.659	62,254
2022-12-21	24.320	24.460	23.800	24.040	18.769	101,323
2022-12-20	24.900	24.900	24.260	24.480	19.112	58,504
2022-12-19	24.200	25.000	24.200	24.880	19.424	46,168

← NewerPage 16 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.