ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	23.580	23.720	23.220	23.520	21.535	66,358
2025-02-13	23.980	24.120	23.400	23.600	21.608	148,470
2025-02-12	23.480	24.460	23.280	23.660	21.663	305,570
2025-02-11	22.720	23.440	22.700	23.160	21.205	171,482
2025-02-10	21.840	22.660	21.800	22.660	20.747	122,369
2025-02-07	21.920	22.000	21.680	21.740	19.905	53,306
2025-02-06	22.100	22.320	21.600	21.900	20.052	117,404
2025-02-05	22.420	22.440	21.920	21.940	20.088	98,671
2025-02-04	21.840	22.440	21.700	22.320	20.436	120,576
2025-02-03	21.900	21.920	21.120	21.700	19.868	144,174
2025-01-31	21.800	22.180	21.500	22.160	20.290	140,101
2025-01-30	21.500	21.880	21.500	21.760	19.923	42,971
2025-01-29	21.700	22.180	21.500	21.500	19.685	118,733
2025-01-28	20.980	21.700	20.920	21.660	19.832	114,098
2025-01-27	21.500	21.500	20.760	21.000	19.227	140,080
2025-01-24	20.800	21.500	20.460	21.500	19.685	236,252
2025-01-23	20.280	20.900	20.180	20.420	18.696	269,973
2025-01-22	20.500	20.980	19.650	20.020	18.330	1,115,613
2025-01-21	18.750	19.290	18.720	19.140	17.524	165,329
2025-01-20	18.400	18.840	18.240	18.700	17.122	135,888
2025-01-17	18.110	18.630	18.050	18.340	16.792	110,346
2025-01-16	18.280	18.600	18.020	18.110	16.581	61,042
2025-01-15	17.700	18.400	17.630	18.230	16.691	119,817
2025-01-14	17.880	18.060	17.540	17.680	16.188	76,116
2025-01-13	18.450	18.450	17.750	17.800	16.298	152,823
2025-01-10	18.650	18.650	18.220	18.460	16.902	136,596
2025-01-09	18.700	18.710	18.370	18.600	17.030	193,033
2025-01-08	18.510	18.750	18.150	18.700	17.122	145,377
2025-01-07	18.800	18.840	18.200	18.290	16.746	94,179
2025-01-03	18.230	18.740	18.170	18.550	16.984	94,445
2025-01-02	18.400	18.590	18.040	18.200	16.664	102,904
2024-12-30	18.600	18.780	18.350	18.470	16.911	130,679
2024-12-27	18.000	18.950	17.850	18.600	17.030	195,185
2024-12-23	17.080	18.400	17.080	17.830	16.325	431,919
2024-12-20	16.700	17.000	16.350	17.000	15.565	194,970
2024-12-19	16.560	16.760	16.440	16.660	15.254	169,958
2024-12-18	16.670	16.800	16.500	16.780	15.364	127,920
2024-12-17	16.800	17.090	16.600	16.670	15.263	145,047
2024-12-16	17.130	17.200	16.600	16.810	15.391	215,129
2024-12-13	17.260	17.290	17.020	17.120	15.675	99,579
2024-12-12	17.650	17.680	17.200	17.400	15.931	93,820
2024-12-11	17.670	17.700	17.480	17.530	16.050	84,964
2024-12-10	17.850	17.870	17.600	17.670	16.179	79,232
2024-12-09	17.730	17.890	17.620	17.850	16.343	148,167
2024-12-06	17.890	18.090	17.610	17.730	16.234	122,768
2024-12-05	17.800	17.900	17.550	17.900	16.389	102,595
2024-12-04	17.320	17.900	17.290	17.800	16.298	119,328
2024-12-03	17.690	17.690	17.330	17.350	15.886	51,347
2024-12-02	17.750	17.790	17.380	17.500	16.023	69,776
2024-11-29	17.500	17.750	17.370	17.580	16.096	20,410
2024-11-28	17.590	17.690	17.320	17.500	16.023	42,033
2024-11-27	17.700	17.940	17.570	17.630	16.142	26,982
2024-11-26	18.280	18.280	17.610	17.680	16.188	57,905
2024-11-25	17.720	18.420	17.720	18.040	16.517	83,206
2024-11-22	17.990	18.000	17.010	17.680	16.188	130,262
2024-11-21	18.370	18.670	18.250	18.500	16.176	80,843
2024-11-20	18.210	18.590	18.210	18.370	16.062	42,362
2024-11-19	18.460	18.600	17.900	18.210	15.922	140,260
2024-11-18	18.510	18.800	18.400	18.460	16.141	104,327
2024-11-15	18.500	18.740	18.410	18.500	16.176	53,957

← NewerPage 8 of 21 · 1,251 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.