ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	112.10	114.90	110.70	112.00	112.00	117,439
2026-07-23	105.60	114.50	104.70	111.80	111.80	342,141
2026-07-22	102.00	107.80	97.950	105.60	105.60	313,047
2026-07-21	109.20	110.80	102.20	105.00	105.00	301,718
2026-07-20	105.00	108.00	103.00	105.90	105.90	208,110
2026-07-17	107.10	108.30	101.60	105.30	105.30	480,724
2026-07-16	115.50	117.20	109.10	109.30	109.30	364,864
2026-07-15	116.50	118.30	115.10	116.10	116.10	110,006
2026-07-14	114.60	117.30	111.20	116.60	116.60	189,662
2026-07-13	114.00	114.80	111.30	114.70	114.70	128,113
2026-07-10	115.60	115.70	112.20	114.10	114.10	158,912
2026-07-09	109.80	116.10	109.70	115.00	115.00	213,524
2026-07-08	108.20	109.50	106.10	108.40	108.40	94,324
2026-07-07	110.00	111.90	107.10	107.70	107.70	279,691
2026-07-06	106.90	109.80	103.30	109.50	109.50	258,752
2026-07-03	100.00	106.50	99.550	106.50	106.50	293,546
2026-07-02	98.650	100.70	95.600	99.200	99.200	201,417
2026-07-01	98.000	99.050	96.500	98.750	98.750	122,410
2026-06-30	99.000	99.800	93.250	98.000	98.000	295,378
2026-06-29	95.750	99.500	94.450	98.400	98.400	431,971
2026-06-26	94.000	94.800	92.400	94.500	94.500	117,563
2026-06-25	95.000	96.950	93.150	95.200	95.200	244,015
2026-06-24	95.400	96.000	90.750	93.300	93.300	336,487
2026-06-23	97.450	97.450	94.000	95.000	95.000	351,562
2026-06-22	98.000	98.800	95.600	98.500	98.500	387,663
2026-06-19	97.550	97.600	93.700	95.250	95.250	331,235
2026-06-18	92.000	97.350	91.850	97.250	97.250	404,535
2026-06-17	89.450	91.500	85.200	91.250	91.250	386,259
2026-06-16	89.000	89.700	86.750	88.200	88.200	290,698
2026-06-15	88.400	90.850	87.650	89.000	89.000	445,415
2026-06-12	86.450	87.000	83.200	86.850	86.850	197,605
2026-06-11	87.750	88.100	83.950	85.200	85.200	314,834
2026-06-10	87.750	88.400	85.500	87.900	87.900	258,023
2026-06-09	89.500	90.850	87.250	88.800	88.800	394,458
2026-06-08	85.200	89.000	83.700	88.700	88.700	327,451
2026-06-05	83.700	89.750	82.500	88.700	88.700	644,315
2026-06-03	79.950	84.400	78.700	84.000	84.000	383,475
2026-06-02	76.150	81.000	75.750	79.900	79.900	456,261
2026-06-01	72.850	76.200	69.750	76.150	76.150	423,588
2026-05-29	68.800	73.600	68.600	73.000	73.000	353,504
2026-05-28	66.700	69.050	66.600	68.500	68.500	207,865
2026-05-27	69.600	69.600	66.100	66.650	66.650	185,818
2026-05-26	69.000	69.700	68.450	69.200	69.200	107,970
2026-05-25	70.500	70.500	68.250	69.000	69.000	157,382
2026-05-22	69.400	70.550	68.400	70.500	70.500	178,876
2026-05-21	71.900	71.900	68.700	68.900	68.900	209,959
2026-05-20	68.750	71.350	68.200	71.000	71.000	225,335
2026-05-19	71.000	71.100	67.450	67.850	67.850	182,455
2026-05-18	69.000	71.900	67.650	70.800	70.800	242,216
2026-05-15	69.750	69.750	68.150	68.800	68.800	309,714
2026-05-14	68.500	71.500	67.950	71.000	69.967	238,477
2026-05-13	66.850	68.500	66.850	68.500	67.503	274,940
2026-05-12	68.500	68.500	65.700	66.800	65.828	253,826
2026-05-11	69.000	69.600	68.200	68.500	67.503	202,548
2026-05-08	68.000	69.350	67.850	68.450	67.454	217,355
2026-05-07	70.000	70.850	65.100	68.000	67.011	464,947
2026-05-06	65.850	67.000	65.100	66.200	65.237	229,516
2026-05-05	63.850	65.700	62.750	65.550	64.596	209,692
2026-05-04	64.100	64.800	62.900	63.700	62.773	149,072
2026-04-30	63.500	64.350	62.750	64.250	63.315	160,696

← NewerPage 2 of 5 · 249 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.