ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	24.100	24.560	24.100	24.560	22.487	190,063
2025-05-13	24.000	24.080	23.640	24.020	21.993	178,618
2025-05-12	23.500	24.020	23.500	23.860	21.846	178,820
2025-05-09	24.020	24.340	23.260	23.400	21.425	456,796
2025-05-08	23.260	24.600	22.780	24.020	21.993	810,066
2025-05-07	26.980	26.980	26.600	26.840	24.575	36,607
2025-05-06	27.000	27.000	26.480	26.800	24.538	70,210
2025-05-05	26.740	27.040	26.560	27.000	24.721	62,259
2025-05-02	25.700	27.100	25.640	26.680	24.428	97,318
2025-04-30	26.600	26.740	25.800	26.000	23.805	135,818
2025-04-29	26.500	26.740	26.400	26.600	24.355	38,740
2025-04-28	26.580	26.820	26.220	26.380	24.153	62,413
2025-04-25	26.700	26.820	26.180	26.400	24.172	90,557
2025-04-24	25.800	26.620	25.500	26.620	24.373	176,624
2025-04-23	25.180	25.860	25.000	25.800	23.622	130,103
2025-04-22	23.960	25.000	23.920	24.860	22.762	98,944
2025-04-17	24.000	24.140	23.640	23.840	21.828	49,266
2025-04-16	23.860	24.200	23.500	24.000	21.974	39,921
2025-04-15	24.180	24.760	23.660	23.940	21.919	69,141
2025-04-14	23.500	24.280	23.340	24.080	22.048	163,733
2025-04-11	22.840	23.080	22.420	22.480	20.583	99,829
2025-04-10	24.480	24.900	22.800	22.880	20.949	434,668
2025-04-09	22.300	22.800	21.040	21.120	19.337	478,865
2025-04-08	23.500	23.740	22.600	23.180	21.223	133,272
2025-04-07	22.000	23.500	19.800	23.040	21.095	398,920
2025-04-04	25.000	25.040	23.600	24.120	22.084	485,528
2025-04-03	25.800	25.940	25.400	25.600	23.439	162,782
2025-04-02	26.380	26.400	25.920	26.000	23.805	163,384
2025-04-01	25.840	26.640	25.840	26.400	24.172	117,403
2025-03-31	26.580	26.640	25.840	25.840	23.659	285,974
2025-03-28	26.800	26.980	26.360	26.700	24.446	158,300
2025-03-27	27.200	27.360	26.700	26.800	24.538	213,774
2025-03-26	27.300	27.480	26.620	27.180	24.886	260,173
2025-03-25	26.800	27.880	26.440	27.380	25.069	570,306
2025-03-24	25.800	26.720	25.720	26.340	24.117	180,605
2025-03-21	25.440	26.040	25.200	25.900	23.714	215,254
2025-03-20	25.460	25.700	25.060	25.180	23.055	101,837
2025-03-19	26.000	26.000	25.120	25.200	23.073	149,022
2025-03-18	25.680	26.480	25.500	26.040	23.842	446,810
2025-03-17	24.500	25.600	24.400	25.360	23.219	213,707
2025-03-14	23.820	24.660	23.600	24.480	22.414	215,960
2025-03-13	23.680	23.860	23.320	23.780	21.773	68,446
2025-03-12	23.300	23.860	23.300	23.600	21.608	54,434
2025-03-11	23.400	23.840	23.240	23.240	21.278	56,194
2025-03-10	23.620	23.920	23.000	23.760	21.755	109,400
2025-03-07	23.460	23.660	23.320	23.640	21.645	35,303
2025-03-06	23.300	23.800	23.120	23.620	21.626	74,467
2025-03-05	22.860	23.400	22.860	23.300	21.333	39,082
2025-03-04	23.180	23.280	22.720	22.720	20.802	189,308
2025-03-03	23.780	23.960	23.120	23.500	21.516	78,526
2025-02-28	23.600	23.860	23.300	23.600	21.608	123,116
2025-02-27	22.900	23.820	22.660	23.640	21.645	174,914
2025-02-26	22.360	22.800	22.260	22.800	20.876	62,647
2025-02-25	22.320	22.920	22.220	22.340	20.454	60,813
2025-02-24	22.500	23.340	22.280	22.600	20.692	320,012
2025-02-21	23.400	23.780	23.300	23.420	21.443	46,208
2025-02-20	23.340	23.520	22.220	23.240	21.278	114,243
2025-02-19	24.040	24.300	23.300	23.300	21.333	108,366
2025-02-18	23.680	24.220	23.460	24.100	22.066	84,464
2025-02-17	23.640	23.960	23.420	23.540	21.553	80,465

← NewerPage 7 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.