ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	27.900	28.340	27.000	27.760	26.667	252,325
2025-08-06	27.960	29.060	27.960	28.560	27.436	133,950
2025-08-05	28.200	28.440	27.820	27.860	26.763	95,870
2025-08-04	27.180	28.340	27.000	28.200	27.090	116,052
2025-08-01	27.360	27.600	26.800	27.000	25.937	154,360
2025-07-31	27.720	27.980	27.260	27.360	26.283	56,508
2025-07-30	27.800	28.160	27.560	27.720	26.629	87,722
2025-07-29	28.060	28.320	27.760	27.800	26.705	115,876
2025-07-28	28.300	28.740	27.740	28.040	26.936	96,080
2025-07-25	28.740	29.240	28.140	28.200	27.090	114,255
2025-07-24	29.000	29.000	28.240	28.580	27.455	161,209
2025-07-23	29.700	29.700	28.900	29.040	27.897	164,555
2025-07-22	28.700	29.800	28.640	29.700	28.531	534,974
2025-07-21	27.400	27.800	27.400	27.680	26.590	135,231
2025-07-18	26.600	27.300	26.600	27.300	26.225	290,874
2025-07-17	26.060	26.460	25.940	26.300	25.264	66,962
2025-07-16	25.700	26.200	25.640	26.040	25.015	40,613
2025-07-15	25.800	26.400	25.700	25.720	24.707	65,005
2025-07-14	25.700	25.800	25.500	25.620	24.611	28,146
2025-07-11	25.900	25.960	25.440	25.740	24.727	67,656
2025-07-10	26.280	26.460	25.840	26.000	24.976	50,179
2025-07-09	26.900	26.900	26.300	26.300	25.264	65,469
2025-07-08	25.820	26.940	25.800	26.620	25.572	167,723
2025-07-07	26.000	26.200	25.660	25.820	24.803	127,583
2025-07-04	26.400	26.600	25.900	26.000	24.976	120,087
2025-07-03	25.000	26.320	25.000	26.320	25.284	232,243
2025-07-02	25.040	25.480	25.000	25.000	24.016	148,478
2025-07-01	24.820	25.320	24.660	25.020	24.035	193,740
2025-06-30	24.900	24.960	24.500	24.540	23.574	75,455
2025-06-27	24.400	25.040	24.080	24.900	23.920	171,454
2025-06-26	23.980	24.480	23.740	24.400	23.439	434,661
2025-06-25	23.500	23.620	23.200	23.300	22.383	79,248
2025-06-24	23.300	23.720	23.120	23.300	22.383	160,146
2025-06-23	23.240	23.480	22.660	23.020	22.114	523,669
2025-06-20	21.500	21.720	21.280	21.280	20.442	70,381
2025-06-18	21.800	21.960	21.280	21.360	20.519	100,179
2025-06-17	21.980	22.200	21.640	21.800	20.942	60,116
2025-06-16	22.300	22.580	21.920	21.920	21.057	114,764
2025-06-13	22.020	22.300	21.800	22.240	21.364	123,217
2025-06-12	22.300	22.400	21.760	22.180	21.307	104,611
2025-06-11	22.500	22.500	22.040	22.180	21.307	98,870
2025-06-10	22.780	22.780	22.340	22.420	21.537	86,410
2025-06-09	22.440	22.740	22.320	22.740	21.845	143,050
2025-06-06	22.660	22.760	22.140	22.400	21.518	69,875
2025-06-05	22.500	22.680	22.400	22.400	21.518	61,890
2025-06-04	22.600	22.800	22.100	22.440	21.556	151,690
2025-06-03	22.780	23.000	22.400	22.920	22.018	79,749
2025-06-02	22.680	22.980	22.460	22.900	21.998	55,044
2025-05-30	23.000	23.160	22.580	22.960	22.056	124,130
2025-05-29	23.800	23.800	23.040	23.120	22.210	111,824
2025-05-28	23.900	24.180	23.640	23.800	22.863	98,718
2025-05-27	23.920	24.100	23.780	23.820	22.882	41,994
2025-05-26	24.320	24.540	23.820	23.920	22.978	95,690
2025-05-23	24.600	24.860	23.760	24.200	23.247	167,576
2025-05-22	24.320	24.660	23.820	24.600	23.631	356,223
2025-05-21	23.900	23.900	22.860	23.320	22.402	94,382
2025-05-20	23.900	23.980	23.420	23.460	22.536	65,170
2025-05-19	24.000	24.320	23.800	23.900	22.959	68,939
2025-05-16	23.640	23.960	23.640	23.880	22.940	85,976
2025-05-15	24.480	24.680	24.200	24.480	22.414	144,446

← NewerPage 6 of 21 · 1,254 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.