ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	38.580	39.300	37.840	39.300	38.728	181,483
2026-01-30	38.500	38.760	38.140	38.600	38.038	58,138
2026-01-29	38.000	39.000	38.000	38.200	37.644	166,522
2026-01-28	37.300	38.000	37.140	38.000	37.447	154,410
2026-01-27	37.100	37.260	36.960	37.220	36.679	57,730
2026-01-26	37.000	37.120	36.700	37.040	36.501	89,208
2026-01-23	37.240	37.240	36.480	36.820	36.284	81,241
2026-01-22	35.960	37.300	35.660	37.240	36.698	383,898
2026-01-21	34.860	35.240	34.300	34.980	34.471	155,306
2026-01-20	34.480	34.920	33.860	34.860	34.353	133,262
2026-01-19	34.360	34.500	33.720	34.440	33.939	112,563
2026-01-16	34.160	34.440	33.840	34.200	33.702	60,019
2026-01-15	33.920	34.160	33.600	34.160	33.663	50,031
2026-01-14	34.280	34.500	33.460	34.000	33.505	87,914
2026-01-13	34.280	34.300	33.800	34.220	33.722	74,622
2026-01-12	34.000	34.240	33.660	34.240	33.742	108,482
2026-01-09	32.460	33.900	32.460	33.760	33.269	144,529
2026-01-08	32.780	33.060	32.300	32.800	32.323	113,140
2026-01-07	33.700	33.800	32.580	32.780	32.303	299,040
2026-01-05	32.900	33.800	31.220	33.700	33.210	434,758
2026-01-02	32.980	33.200	32.440	32.680	32.205	164,075
2025-12-30	32.900	33.120	32.560	32.880	32.402	137,718
2025-12-29	31.820	32.900	31.820	32.900	32.421	155,972
2025-12-23	31.960	31.980	31.320	31.620	31.160	211,400
2025-12-22	31.800	32.140	31.100	31.600	31.140	167,368
2025-12-19	31.100	31.500	30.960	31.180	30.726	173,850
2025-12-18	31.300	31.300	30.840	30.980	30.529	64,799
2025-12-17	30.800	31.440	30.620	31.200	30.746	196,653
2025-12-16	30.100	30.700	29.980	30.700	30.253	124,998
2025-12-15	30.200	30.240	29.660	30.040	29.603	104,121
2025-12-12	29.660	30.360	29.480	30.160	29.721	100,329
2025-12-11	29.840	29.880	29.480	29.680	29.248	41,678
2025-12-10	29.960	30.000	29.540	29.680	29.248	68,644
2025-12-09	29.800	29.820	29.500	29.780	29.347	28,628
2025-12-08	29.360	30.000	29.360	29.820	29.386	45,199
2025-12-05	29.700	29.800	29.300	29.300	28.874	32,533
2025-12-04	29.600	29.700	29.340	29.680	29.248	30,593
2025-12-03	29.600	29.680	29.160	29.600	29.169	29,743
2025-12-02	29.660	29.800	29.100	29.560	29.130	73,872
2025-12-01	30.000	30.300	29.640	29.660	29.229	88,635
2025-11-28	29.820	29.900	29.520	29.900	29.465	37,078
2025-11-27	29.760	29.880	29.460	29.800	29.366	40,458
2025-11-26	29.600	30.000	29.240	29.760	29.327	127,155
2025-11-25	28.860	30.360	28.620	29.620	29.189	245,930
2025-11-24	28.480	29.100	28.420	28.860	28.440	78,052
2025-11-21	28.100	28.640	27.800	28.520	28.105	113,337
2025-11-20	27.840	28.360	27.840	28.160	27.750	54,230
2025-11-19	27.280	27.680	27.200	27.380	26.982	34,951
2025-11-18	27.500	27.640	27.120	27.260	26.863	85,223
2025-11-17	27.360	28.240	27.360	27.620	27.218	71,861
2025-11-14	28.200	28.360	27.320	27.320	26.923	176,424
2025-11-13	28.740	29.060	28.700	28.880	27.743	80,118
2025-11-12	29.000	29.000	28.620	28.740	27.608	74,073
2025-11-10	29.000	29.340	28.760	28.880	27.743	80,219
2025-11-07	29.400	29.560	28.700	28.880	27.743	91,796
2025-11-06	29.900	30.000	28.720	29.220	28.070	144,363
2025-11-05	29.500	29.660	29.260	29.620	28.454	53,335
2025-11-04	30.120	30.140	29.360	29.600	28.435	113,420
2025-11-03	29.960	30.700	29.820	30.140	28.953	168,964
2025-10-31	29.960	30.060	29.540	29.820	28.646	53,833

← NewerPage 4 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.