ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	12.600	13.000	12.570	12.610	9.461	228,819
2022-06-27	12.300	12.750	12.110	12.650	9.491	160,491
2022-06-24	11.940	12.290	11.940	12.270	9.206	98,929
2022-06-23	11.920	12.160	11.650	11.860	8.899	97,161
2022-06-22	12.100	12.170	11.700	11.920	8.944	206,937
2022-06-21	11.610	12.550	11.500	12.260	9.199	381,296
2022-06-20	10.800	11.500	10.800	11.390	8.546	105,910
2022-06-17	10.860	11.100	10.600	10.770	8.081	161,112
2022-06-15	10.840	10.990	10.700	10.870	8.156	116,350
2022-06-14	10.960	10.990	10.690	10.800	8.103	130,212
2022-06-13	11.400	11.400	10.780	10.900	8.178	316,834
2022-06-10	11.890	11.990	11.450	11.530	8.651	104,139
2022-06-09	12.090	12.090	11.890	11.890	8.921	152,884
2022-06-08	12.380	12.380	12.150	12.160	9.124	71,218
2022-06-07	12.270	12.520	12.160	12.230	9.176	75,362
2022-06-06	12.210	12.390	12.150	12.270	9.206	75,640
2022-06-03	12.580	12.690	12.200	12.200	9.154	127,617
2022-06-02	12.630	12.870	12.540	12.540	9.409	87,077
2022-06-01	12.770	12.850	12.540	12.700	9.529	64,299
2022-05-31	12.900	12.900	12.620	12.770	9.581	97,275
2022-05-30	12.800	13.000	12.670	12.800	9.604	105,930
2022-05-27	12.890	12.900	12.450	12.690	9.521	68,855
2022-05-26	12.250	12.800	12.220	12.800	9.604	70,223
2022-05-25	12.180	12.390	12.160	12.220	9.169	37,913
2022-05-24	12.680	12.680	12.110	12.180	9.139	157,657
2022-05-23	12.620	12.880	12.510	12.620	9.469	204,453
2022-05-20	13.500	13.510	12.940	12.990	9.746	154,014
2022-05-19	13.000	13.380	12.540	13.260	9.949	145,602
2022-05-18	13.820	14.100	13.250	13.400	10.054	203,680
2022-05-17	13.100	13.720	12.910	13.590	10.197	225,259
2022-05-16	12.800	13.160	12.780	13.040	9.784	120,003
2022-05-13	12.490	12.780	12.220	12.600	9.454	166,700
2022-05-12	12.430	12.550	12.000	12.500	9.040	256,917
2022-05-11	13.270	13.270	12.400	12.680	9.170	181,006
2022-05-10	13.230	13.380	12.850	13.160	9.517	104,276
2022-05-09	13.210	13.600	12.760	13.060	9.445	165,543
2022-05-06	12.900	13.170	12.330	13.170	9.525	259,238
2022-05-05	14.080	14.440	12.830	12.900	9.329	702,090
2022-05-04	12.600	14.060	12.600	13.390	9.684	637,299
2022-05-02	12.110	12.700	12.070	12.410	8.975	97,150
2022-04-29	12.020	12.460	11.870	12.330	8.917	119,890
2022-04-28	12.110	12.180	11.640	11.800	8.534	84,704
2022-04-27	12.000	12.150	11.660	11.940	8.635	120,677
2022-04-26	12.370	12.590	12.110	12.190	8.816	180,930
2022-04-25	12.000	12.460	11.720	11.940	8.635	122,056
2022-04-22	13.200	13.230	12.130	12.400	8.968	327,391
2022-04-21	12.220	13.180	12.220	13.090	9.467	376,637
2022-04-20	11.600	12.120	11.600	12.000	8.678	163,288
2022-04-19	11.700	11.960	11.330	11.600	8.389	120,778
2022-04-14	12.000	12.200	11.600	11.770	8.512	101,157
2022-04-13	11.190	11.980	11.160	11.950	8.642	190,041
2022-04-12	11.640	11.720	11.220	11.260	8.143	466,375
2022-04-11	12.180	12.420	11.620	11.720	8.476	346,214
2022-04-08	12.360	12.800	12.220	12.280	8.881	112,732
2022-04-07	12.480	12.680	12.120	12.440	8.997	196,939
2022-04-06	13.080	13.080	12.200	12.440	8.997	408,948
2022-04-05	13.900	14.140	13.140	13.260	9.590	316,889
2022-04-04	13.200	14.000	13.200	13.720	9.922	475,439
2022-04-01	13.260	13.340	12.860	13.160	9.517	295,679
2022-03-31	13.960	13.960	13.080	13.260	9.590	514,181

← NewerPage 19 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.