ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	15.320	15.840	13.280	13.680	9.893	1,839,574
2022-03-29	14.400	15.800	14.360	15.320	11.079	572,861
2022-03-28	13.780	14.460	13.640	14.280	10.327	320,446
2022-03-25	13.300	13.860	13.100	13.580	9.821	239,373
2022-03-24	13.380	13.380	13.020	13.220	9.561	56,007
2022-03-23	13.320	13.600	12.980	13.160	9.517	115,883
2022-03-22	13.100	13.660	12.980	13.200	9.546	158,344
2022-03-21	13.120	13.480	12.740	13.020	9.416	249,539
2022-03-18	14.000	14.260	13.100	13.400	9.691	467,843
2022-03-17	12.780	14.400	12.560	14.000	10.125	1,265,822
2022-03-16	11.700	12.500	11.500	12.300	8.895	772,851
2022-03-15	11.160	11.700	11.020	11.440	8.273	234,522
2022-03-14	11.300	11.800	11.000	11.160	8.071	412,110
2022-03-11	10.440	11.900	10.440	11.240	8.129	784,209
2022-03-10	11.100	11.600	10.140	10.320	7.463	819,149
2022-03-09	9.940	10.800	9.910	10.800	7.811	803,354
2022-03-08	9.620	10.380	9.500	9.660	6.986	513,383
2022-03-07	10.180	10.180	8.600	9.420	6.813	1,150,800
2022-03-04	10.500	10.500	9.950	10.020	7.246	386,152
2022-03-03	9.900	10.860	9.700	10.660	7.709	784,669
2022-03-02	10.100	10.400	9.800	9.900	7.160	975,206
2022-03-01	11.180	11.940	10.500	10.500	7.594	534,210
2022-02-28	11.400	12.900	9.760	11.400	8.244	1,995,514
2022-02-25	11.800	12.900	11.300	12.000	8.678	1,005,216
2022-02-24	12.700	13.500	9.500	11.100	8.028	2,302,567
2022-02-23	16.540	17.200	15.800	15.900	11.499	448,264
2022-02-22	15.400	16.760	14.840	16.480	11.918	481,291
2022-02-21	16.780	16.960	15.420	15.920	11.513	486,312
2022-02-18	16.680	17.200	16.600	16.800	12.150	184,942
2022-02-17	17.860	17.860	16.520	16.680	12.063	269,282
2022-02-16	17.680	18.500	17.400	17.540	12.685	277,663
2022-02-15	16.780	18.180	16.760	17.500	12.656	336,987
2022-02-14	16.520	16.940	16.120	16.740	12.106	556,848
2022-02-11	18.040	18.240	17.480	17.760	12.844	157,038
2022-02-10	18.360	18.940	18.080	18.300	13.235	137,681
2022-02-09	17.600	18.320	17.600	18.300	13.235	193,735
2022-02-08	17.280	17.500	17.080	17.500	12.656	104,150
2022-02-07	17.360	17.360	17.060	17.280	12.497	54,979
2022-02-04	17.780	17.900	17.100	17.180	12.425	150,630
2022-02-03	18.000	18.100	17.620	17.700	12.801	170,465
2022-02-02	17.000	18.100	17.000	17.880	12.931	289,560
2022-02-01	17.200	17.200	16.780	17.000	12.294	132,694
2022-01-31	17.120	17.380	16.880	16.920	12.237	123,056
2022-01-28	17.780	17.780	16.700	16.980	12.280	200,782
2022-01-27	17.000	17.800	16.680	17.400	12.584	310,619
2022-01-26	16.400	17.840	16.380	17.300	12.511	563,936
2022-01-25	15.960	16.560	15.720	16.000	11.571	744,983
2022-01-24	17.520	17.520	15.220	15.580	11.267	1,093,642
2022-01-21	18.000	18.480	17.160	17.520	12.670	743,543
2022-01-20	18.020	18.680	16.420	17.140	12.396	1,043,234
2022-01-19	19.020	19.200	17.860	18.000	13.018	945,875
2022-01-18	20.550	20.550	18.620	19.400	14.030	275,176
2022-01-17	20.100	20.700	19.960	20.550	14.862	221,547
2022-01-14	20.400	20.600	20.200	20.300	14.681	121,650
2022-01-13	20.550	20.650	20.300	20.400	14.753	111,672
2022-01-12	20.600	20.700	20.350	20.600	14.898	104,808
2022-01-11	20.300	20.700	20.200	20.300	14.681	122,932
2022-01-10	21.150	21.200	20.250	20.300	14.681	156,484
2022-01-07	20.300	21.200	19.940	21.150	15.296	299,947
2022-01-05	20.850	21.000	20.200	20.700	14.970	195,514

← NewerPage 20 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.