ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	24.400	24.700	23.740	24.300	18.972	171,818
2022-12-15	25.160	25.280	24.500	24.780	19.346	127,712
2022-12-14	25.700	25.940	25.140	25.320	19.768	94,295
2022-12-13	25.220	25.960	24.960	25.700	20.065	135,761
2022-12-12	24.980	25.420	24.760	25.220	19.690	95,612
2022-12-09	24.900	25.300	24.680	24.980	19.502	80,201
2022-12-08	25.000	25.440	24.480	24.960	19.487	164,888
2022-12-07	23.300	25.620	23.140	25.340	19.784	512,627
2022-12-06	23.600	23.600	23.200	23.400	18.269	49,458
2022-12-05	23.080	23.560	22.980	23.520	18.363	184,059
2022-12-02	23.100	23.300	22.320	22.900	17.879	113,303
2022-12-01	23.680	24.060	23.220	23.360	18.238	101,221
2022-11-30	22.700	23.700	22.600	23.480	18.331	217,852
2022-11-29	21.600	22.700	21.220	22.360	17.457	133,742
2022-11-28	21.640	21.640	21.080	21.400	16.708	53,943
2022-11-25	21.200	21.800	21.000	21.580	16.848	37,747
2022-11-24	21.140	21.360	20.880	21.160	16.520	71,286
2022-11-23	20.200	21.740	20.200	21.040	16.426	141,604
2022-11-22	20.880	20.880	20.060	20.440	15.958	446,232
2022-11-21	21.600	22.060	21.300	21.640	16.895	72,812
2022-11-18	22.300	22.500	21.580	21.600	16.864	136,793
2022-11-17	22.260	22.460	21.800	22.360	17.457	98,952
2022-11-16	22.020	22.720	22.020	22.460	17.535	134,127
2022-11-15	23.380	23.440	22.800	23.180	17.392	151,203
2022-11-14	22.640	23.640	22.640	23.340	17.512	285,207
2022-11-10	22.400	22.900	21.800	22.640	16.987	210,408
2022-11-09	23.020	23.160	22.500	22.760	17.077	86,965
2022-11-08	22.940	23.420	22.700	23.000	17.257	115,784
2022-11-07	24.000	24.000	22.160	22.900	17.182	427,642
2022-11-04	23.280	23.560	22.520	22.900	17.182	264,592
2022-11-03	21.020	23.540	21.020	22.860	17.152	674,860
2022-11-02	21.800	22.000	21.000	21.300	15.981	286,855
2022-10-31	20.000	21.580	20.000	21.580	16.191	281,154
2022-10-28	19.400	19.890	19.140	19.890	14.923	70,906
2022-10-27	19.800	19.960	18.900	19.380	14.541	182,177
2022-10-26	19.780	20.280	19.400	19.770	14.833	190,224
2022-10-25	19.990	20.280	19.370	19.780	14.841	197,917
2022-10-24	19.200	20.280	19.020	19.750	14.818	387,592
2022-10-21	18.480	18.660	18.040	18.590	13.948	132,425
2022-10-20	17.800	18.800	17.690	18.350	13.768	418,008
2022-10-19	16.300	17.500	16.210	17.440	13.085	388,111
2022-10-18	15.900	16.300	15.830	16.020	12.020	121,554
2022-10-17	15.600	15.870	15.600	15.760	11.825	36,137
2022-10-14	15.990	15.990	15.610	15.640	11.735	54,744
2022-10-13	15.900	15.900	15.210	15.700	11.780	58,878
2022-10-12	15.800	16.050	15.600	15.680	11.765	36,726
2022-10-11	15.550	16.060	15.400	15.850	11.892	93,626
2022-10-10	15.200	15.640	15.010	15.550	11.667	92,760
2022-10-07	14.940	15.350	14.940	15.200	11.405	35,294
2022-10-06	15.280	15.280	14.930	15.100	11.329	64,424
2022-10-05	15.400	15.400	15.000	15.180	11.389	44,685
2022-10-04	14.780	15.300	14.780	15.300	11.480	109,034
2022-10-03	14.360	14.700	14.140	14.700	11.029	65,278
2022-09-30	14.100	14.400	14.060	14.380	10.789	71,435
2022-09-29	14.700	14.700	14.010	14.010	10.512	103,255
2022-09-28	14.400	14.790	14.300	14.700	11.029	88,468
2022-09-27	14.410	15.180	14.330	14.760	11.074	95,087
2022-09-26	14.220	14.700	13.900	14.400	10.804	154,159
2022-09-23	15.130	15.130	14.210	14.410	10.812	101,056
2022-09-22	14.600	15.150	14.360	14.850	11.142	62,573

← NewerPage 17 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.