ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	61.550	64.100	61.250	63.750	62.823	208,451
2026-04-28	63.500	63.500	60.950	61.700	60.802	224,805
2026-04-27	62.400	64.750	62.150	63.500	62.576	217,338
2026-04-24	64.800	64.800	62.000	62.400	61.492	205,416
2026-04-23	65.000	65.200	63.500	64.350	63.414	266,094
2026-04-22	60.350	65.700	60.350	65.000	64.054	671,376
2026-04-21	59.900	60.250	58.550	59.500	58.634	204,916
2026-04-20	58.500	59.800	57.600	59.700	58.831	293,108
2026-04-17	55.000	59.650	55.000	59.300	58.437	594,467
2026-04-16	54.500	55.600	53.850	55.000	54.200	345,140
2026-04-15	52.050	54.400	52.050	54.350	53.559	341,931
2026-04-14	50.000	52.850	50.000	52.350	51.588	461,326
2026-04-13	49.400	49.980	48.940	49.500	48.780	201,540
2026-04-10	47.500	49.400	47.500	49.400	48.681	306,048
2026-04-09	45.800	47.300	44.360	47.300	46.612	294,585
2026-04-08	45.520	45.720	44.680	45.720	45.055	276,492
2026-04-07	44.000	45.400	43.660	44.500	43.853	288,656
2026-04-02	44.000	44.380	43.140	44.300	43.656	179,541
2026-04-01	43.700	44.780	43.400	44.300	43.656	253,464
2026-03-31	42.800	43.780	42.440	43.780	43.143	279,059
2026-03-30	41.640	43.000	41.220	42.900	42.276	141,867
2026-03-27	42.480	42.940	41.300	42.040	41.428	99,786
2026-03-26	43.820	43.900	42.400	42.400	41.783	116,952
2026-03-25	42.740	44.500	42.700	44.000	43.360	323,113
2026-03-24	42.560	42.960	41.300	42.320	41.704	128,127
2026-03-23	41.060	42.840	38.680	42.540	41.921	537,478
2026-03-20	41.380	41.700	40.300	40.800	40.206	195,314
2026-03-19	42.120	42.120	40.880	41.380	40.778	157,617
2026-03-18	42.840	43.200	42.060	42.460	41.842	101,355
2026-03-17	42.840	43.180	42.020	43.040	42.414	236,128
2026-03-16	42.000	43.460	42.000	42.840	42.217	115,499
2026-03-13	41.520	42.580	41.040	42.440	41.823	126,228
2026-03-12	43.000	43.000	41.520	41.880	41.271	85,033
2026-03-11	42.400	43.060	41.600	43.000	42.374	166,484
2026-03-10	41.480	42.300	40.900	42.260	41.645	168,838
2026-03-09	40.060	40.420	39.100	40.280	39.694	201,149
2026-03-06	42.360	42.360	40.620	41.200	40.601	103,673
2026-03-05	42.000	42.560	40.940	42.480	41.862	134,950
2026-03-04	39.480	42.100	39.480	42.000	41.389	248,775
2026-03-03	41.200	41.200	39.060	39.500	38.925	319,900
2026-03-02	40.300	41.800	39.780	41.400	40.798	242,505
2026-02-27	42.500	43.060	41.900	42.400	41.783	177,317
2026-02-26	40.200	42.820	40.100	42.500	41.882	530,324
2026-02-25	40.520	41.000	39.700	40.040	39.457	143,894
2026-02-24	40.900	41.000	39.820	40.660	40.068	121,703
2026-02-23	39.200	41.000	39.040	41.000	40.404	677,172
2026-02-20	37.660	38.400	36.920	37.420	36.876	114,163
2026-02-19	37.800	38.320	37.120	37.660	37.112	98,081
2026-02-18	36.560	38.180	36.560	38.120	37.565	48,593
2026-02-17	37.480	37.500	36.620	36.660	36.127	58,104
2026-02-16	37.700	37.960	37.180	37.480	36.935	43,199
2026-02-13	37.500	37.860	37.260	37.500	36.954	52,588
2026-02-12	38.400	38.400	37.600	37.700	37.152	38,900
2026-02-11	38.460	38.500	37.800	38.180	37.625	32,782
2026-02-10	38.280	38.680	37.920	38.000	37.447	58,703
2026-02-09	37.400	38.340	37.400	38.160	37.605	91,208
2026-02-06	36.600	37.300	36.280	37.300	36.757	107,246
2026-02-05	37.720	37.760	36.620	36.820	36.284	187,432
2026-02-04	38.280	38.300	37.000	37.720	37.171	423,108
2026-02-03	39.200	39.200	37.360	38.000	37.447	284,351

← NewerPage 3 of 21 · 1,253 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.