ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	21.200	21.300	20.600	20.800	15.043	140,272
2022-01-03	21.900	22.100	20.950	21.100	15.259	206,290
2021-12-30	21.500	22.200	21.400	21.700	15.693	191,107
2021-12-29	21.250	21.500	20.850	21.450	15.513	158,809
2021-12-28	20.500	21.400	20.100	20.700	14.970	363,361
2021-12-27	21.000	21.150	19.840	20.550	14.862	650,889
2021-12-23	21.250	21.500	20.800	21.000	15.187	196,809
2021-12-22	22.050	22.150	21.100	21.250	15.368	258,528
2021-12-21	21.900	22.250	21.800	22.000	15.910	111,941
2021-12-20	22.400	22.400	21.650	21.950	15.874	187,945
2021-12-17	23.250	23.300	22.700	22.700	16.417	111,874
2021-12-16	23.000	23.400	22.750	23.250	16.814	99,982
2021-12-15	22.650	23.000	22.500	22.900	16.561	123,114
2021-12-14	23.400	23.500	22.650	22.700	16.417	163,086
2021-12-13	24.000	25.200	23.050	23.550	17.031	442,564
2021-12-10	23.500	23.950	23.350	23.850	17.248	96,205
2021-12-09	22.700	23.750	22.700	23.600	17.067	168,075
2021-12-08	22.750	23.400	22.100	22.800	16.489	198,508
2021-12-07	21.600	22.500	21.600	22.350	16.163	240,037
2021-12-06	22.400	22.400	21.200	21.300	15.404	277,202
2021-12-03	22.600	22.950	22.400	22.550	16.308	97,572
2021-12-02	22.800	23.150	22.450	22.850	16.525	69,424
2021-12-01	23.000	23.250	22.650	22.900	16.561	147,846
2021-11-30	21.500	22.900	21.200	22.750	16.453	233,527
2021-11-29	22.000	22.250	20.800	21.750	15.730	260,428
2021-11-26	22.700	22.700	21.500	22.000	15.910	313,894
2021-11-25	23.000	23.150	22.700	22.950	16.597	67,811
2021-11-24	23.100	23.450	22.600	23.000	16.634	84,713
2021-11-23	23.650	23.650	22.750	23.100	16.706	107,490
2021-11-22	24.050	24.300	22.550	23.650	17.104	268,738
2021-11-19	24.800	25.000	23.600	23.950	17.321	163,073
2021-11-18	25.000	25.350	24.500	25.000	18.080	133,592
2021-11-17	25.000	25.150	24.400	25.000	18.080	105,279
2021-11-16	25.350	25.400	24.800	25.300	17.701	149,233
2021-11-15	25.300	25.450	24.150	25.350	17.736	203,220
2021-11-12	25.600	25.600	25.050	25.250	17.666	116,085
2021-11-10	26.000	26.000	25.200	25.600	17.911	149,326
2021-11-09	26.150	26.300	25.650	26.000	18.191	108,666
2021-11-08	25.700	26.500	25.450	26.000	18.191	232,078
2021-11-05	25.000	26.100	24.900	25.600	17.911	330,431
2021-11-04	24.650	25.850	24.550	25.000	17.491	422,449
2021-11-03	24.800	24.800	23.600	24.550	17.177	203,461
2021-11-02	24.500	24.800	24.100	24.350	17.037	132,424
2021-10-29	24.150	24.550	23.600	24.300	17.002	168,967
2021-10-28	23.200	24.350	23.200	24.100	16.862	243,753
2021-10-27	22.850	23.150	22.500	22.850	15.987	113,923
2021-10-26	22.200	23.150	22.000	22.750	15.917	217,459
2021-10-25	22.200	23.300	21.900	22.400	15.672	430,095
2021-10-22	24.400	24.550	22.150	22.200	15.532	768,525
2021-10-21	25.300	25.300	24.150	24.400	17.072	415,498
2021-10-20	25.800	26.400	25.450	26.300	18.401	120,968
2021-10-19	26.550	26.800	25.700	25.800	18.051	112,414
2021-10-18	25.850	26.850	25.800	26.550	18.576	208,336
2021-10-15	26.200	26.450	25.650	26.050	18.226	139,683
2021-10-14	24.750	26.200	24.700	26.150	18.296	252,225

← NewerPage 21 of 21 · 1,255 trading days

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.