ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	29.900	30.160	29.600	29.780	28.607	42,790
2025-10-29	29.300	30.420	29.220	29.900	28.723	353,903
2025-10-28	29.220	29.340	28.700	29.220	28.070	76,013
2025-10-27	29.160	29.380	28.860	29.000	27.858	45,128
2025-10-24	29.400	29.420	28.780	29.000	27.858	84,424
2025-10-23	28.600	29.420	28.220	29.360	28.204	246,886
2025-10-22	28.400	28.600	28.100	28.340	27.224	83,820
2025-10-21	28.000	28.580	27.660	28.400	27.282	268,392
2025-10-20	27.400	27.820	27.240	27.800	26.705	59,301
2025-10-17	27.100	27.500	26.660	27.500	26.417	57,464
2025-10-16	27.080	27.260	26.900	27.100	26.033	61,158
2025-10-15	26.900	27.180	26.900	27.100	26.033	28,451
2025-10-14	27.240	27.380	26.800	26.920	25.860	72,507
2025-10-13	27.400	27.640	27.240	27.600	26.513	39,863
2025-10-10	27.480	27.800	27.460	27.600	26.513	20,869
2025-10-09	27.980	28.040	27.460	27.480	26.398	64,143
2025-10-08	27.740	28.000	27.420	28.000	26.898	75,092
2025-10-07	27.800	27.800	27.320	27.660	26.571	28,997
2025-10-06	27.300	27.800	27.100	27.800	26.705	66,616
2025-10-03	27.400	27.520	27.200	27.300	26.225	15,574
2025-10-02	27.400	27.560	27.240	27.260	26.187	27,783
2025-10-01	27.200	27.480	26.980	27.200	26.129	46,049
2025-09-30	27.200	27.200	26.620	27.100	26.033	57,005
2025-09-29	27.220	27.360	27.000	27.020	25.956	22,755
2025-09-26	27.200	27.460	27.060	27.100	26.033	34,907
2025-09-25	27.720	27.800	27.020	27.680	26.590	70,846
2025-09-24	27.920	27.920	27.340	27.720	26.629	36,086
2025-09-23	27.780	28.140	27.600	27.780	26.686	64,644
2025-09-22	28.280	28.580	27.580	27.780	26.686	118,767
2025-09-19	27.580	27.840	27.160	27.400	26.321	88,869
2025-09-18	27.280	27.560	27.140	27.560	26.475	25,153
2025-09-17	27.220	27.540	27.060	27.280	26.206	32,623
2025-09-16	27.680	27.800	27.200	27.220	26.148	37,523
2025-09-15	27.720	27.940	27.460	27.700	26.609	57,923
2025-09-12	27.640	27.700	27.200	27.460	26.379	41,194
2025-09-11	27.080	27.740	26.800	27.660	26.571	82,992
2025-09-10	27.600	27.600	26.960	27.100	26.033	97,531
2025-09-09	28.100	28.100	27.580	27.820	26.725	35,861
2025-09-08	27.980	28.100	27.720	28.100	26.994	75,926
2025-09-05	27.760	28.160	27.540	27.540	26.456	120,831
2025-09-04	27.400	27.600	27.000	27.600	26.513	94,202
2025-09-03	27.400	27.700	26.900	27.200	26.129	100,653
2025-09-02	26.560	26.800	26.320	26.540	25.495	34,989
2025-09-01	27.000	27.080	26.040	26.320	25.284	121,950
2025-08-29	27.180	27.280	26.720	26.840	25.783	41,726
2025-08-28	27.000	27.240	26.720	27.020	25.956	46,379
2025-08-27	27.200	27.320	26.640	26.800	25.745	106,289
2025-08-26	27.620	27.680	27.300	27.320	26.244	68,944
2025-08-25	28.120	28.120	27.580	27.680	26.590	53,040
2025-08-22	28.300	28.300	27.500	27.760	26.667	45,110
2025-08-21	28.640	28.700	27.520	27.980	26.878	128,382
2025-08-20	28.460	28.600	28.140	28.360	27.243	35,837
2025-08-19	28.020	28.740	28.020	28.700	27.570	46,924
2025-08-18	28.380	28.400	27.880	28.020	26.917	36,783
2025-08-14	28.800	28.800	27.960	28.380	27.263	58,857
2025-08-13	28.700	28.960	28.540	28.800	27.666	72,361
2025-08-12	28.600	29.140	28.400	28.700	27.570	102,275
2025-08-11	28.800	29.280	28.400	28.600	27.474	87,866
2025-08-08	27.860	28.780	27.860	28.580	27.455	152,414
2025-08-07	27.900	28.340	27.000	27.760	26.667	252,325

← NewerPage 5 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.