ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	14.820	14.950	14.360	14.690	11.022	106,085
2022-09-20	15.300	15.340	14.580	14.800	11.104	130,161
2022-09-19	15.000	15.200	14.800	15.200	11.405	144,159
2022-09-16	15.500	15.600	15.050	15.200	11.405	99,133
2022-09-15	15.680	15.700	15.130	15.640	11.735	95,552
2022-09-14	15.000	15.530	14.700	15.530	11.652	78,479
2022-09-13	15.890	16.140	15.000	15.010	11.262	134,330
2022-09-12	15.840	16.260	15.600	15.610	11.712	125,907
2022-09-09	14.900	15.480	14.900	15.450	11.592	71,056
2022-09-08	14.800	15.100	14.590	14.880	11.164	83,086
2022-09-07	14.400	14.590	14.060	14.540	10.909	78,464
2022-09-06	14.570	14.700	14.200	14.390	10.797	66,689
2022-09-05	14.690	14.690	14.180	14.380	10.789	87,074
2022-09-02	14.270	14.680	14.240	14.530	10.902	88,365
2022-09-01	14.550	14.900	14.050	14.130	10.602	261,968
2022-08-31	14.810	15.300	14.580	14.750	11.067	118,506
2022-08-30	15.300	15.720	14.800	14.900	11.179	82,641
2022-08-29	15.680	15.700	15.010	15.270	11.457	142,714
2022-08-26	16.200	16.380	15.700	15.770	11.832	99,794
2022-08-25	15.890	16.250	15.720	16.160	12.125	144,109
2022-08-24	15.600	15.880	15.500	15.800	11.855	71,619
2022-08-23	15.560	15.700	15.330	15.460	11.600	89,933
2022-08-22	15.500	15.890	15.280	15.360	11.525	131,823
2022-08-19	15.500	15.850	15.120	15.240	11.435	76,085
2022-08-18	15.500	15.830	15.260	15.310	11.487	74,010
2022-08-17	15.990	15.990	15.170	15.450	11.592	112,133
2022-08-16	16.000	16.390	15.840	15.840	11.885	114,296
2022-08-12	16.050	16.360	16.000	16.000	12.005	66,089
2022-08-11	16.700	16.750	15.850	16.050	12.042	156,893
2022-08-10	15.720	16.180	15.000	16.000	12.005	180,633
2022-08-09	16.350	16.700	15.610	15.730	11.802	210,857
2022-08-08	15.330	16.400	15.330	16.350	12.267	222,516
2022-08-05	15.600	15.800	15.110	15.330	11.502	89,200
2022-08-04	15.000	15.800	14.950	15.600	11.705	208,683
2022-08-03	14.700	15.190	14.520	15.150	11.367	90,318
2022-08-02	15.210	15.210	14.500	14.690	11.022	161,240
2022-08-01	15.070	15.360	14.680	15.230	11.427	111,714
2022-07-29	15.370	15.370	14.930	15.070	11.307	58,371
2022-07-28	14.800	15.270	14.720	15.250	11.442	96,513
2022-07-27	15.000	15.000	14.500	14.710	11.037	118,961
2022-07-26	15.270	15.270	14.620	15.080	11.314	145,874
2022-07-25	14.850	15.660	14.850	15.200	11.405	269,503
2022-07-22	14.160	14.950	14.150	14.850	11.142	295,212
2022-07-21	14.240	14.520	13.890	14.190	10.647	268,809
2022-07-20	13.800	14.200	13.600	13.770	10.332	205,941
2022-07-19	13.700	13.790	13.440	13.780	10.339	63,865
2022-07-18	13.330	13.700	13.260	13.690	10.272	206,146
2022-07-15	13.270	13.480	13.020	13.170	9.881	90,322
2022-07-14	12.990	13.150	12.840	13.150	9.866	71,813
2022-07-13	13.320	13.330	12.770	12.920	9.694	133,594
2022-07-12	13.490	13.490	13.030	13.290	9.971	153,853
2022-07-11	13.390	13.500	13.120	13.490	10.122	109,507
2022-07-08	12.750	13.570	12.720	13.460	10.099	374,691
2022-07-07	12.330	12.850	12.280	12.750	9.566	139,856
2022-07-06	12.310	12.680	12.030	12.290	9.221	159,801
2022-07-05	12.740	12.830	12.000	12.300	9.229	251,973
2022-07-04	12.850	13.020	12.640	12.700	9.529	114,587
2022-07-01	12.670	12.900	12.500	12.710	9.536	90,708
2022-06-30	12.670	12.760	12.380	12.670	9.506	144,894
2022-06-29	12.560	12.900	12.270	12.770	9.581	170,825

← NewerPage 18 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.