ASBISc Enterprises PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	18.660	18.660	18.310	18.500	16.176	117,342
2024-11-13	19.100	19.250	18.440	18.680	16.333	141,276
2024-11-12	19.000	19.200	18.800	19.000	16.613	96,311
2024-11-08	18.840	19.200	18.700	18.900	16.525	104,127
2024-11-07	18.500	19.000	18.120	18.610	16.272	135,843
2024-11-06	18.340	19.500	18.340	18.520	16.193	238,730
2024-11-05	18.110	18.600	18.100	18.340	16.036	99,706
2024-11-04	18.200	18.370	18.040	18.040	15.773	46,417
2024-10-31	18.720	18.720	18.040	18.200	15.913	91,779
2024-10-30	18.900	19.090	18.450	18.530	16.202	72,819
2024-10-29	18.990	19.300	18.900	18.900	16.525	52,327
2024-10-28	19.000	19.330	18.920	19.000	16.613	75,777
2024-10-25	19.000	19.110	18.930	19.000	16.613	53,350
2024-10-24	18.620	19.060	18.540	18.850	16.482	108,067
2024-10-23	18.470	18.790	18.430	18.580	16.246	111,777
2024-10-22	19.470	19.470	18.420	18.470	16.149	257,715
2024-10-21	19.950	20.160	19.500	19.560	17.103	65,313
2024-10-18	19.400	19.980	19.360	19.900	17.400	42,894
2024-10-17	19.260	19.670	19.160	19.200	16.788	35,201
2024-10-16	19.130	19.340	19.130	19.260	16.840	57,557
2024-10-15	19.120	19.350	19.110	19.140	16.735	50,587
2024-10-14	19.570	19.800	19.120	19.120	16.718	54,819
2024-10-11	19.460	19.790	19.460	19.570	17.111	19,305
2024-10-10	20.000	20.040	19.240	19.800	17.312	33,808
2024-10-09	19.970	20.200	19.810	20.000	17.487	37,527
2024-10-08	19.740	19.970	19.130	19.970	17.461	64,126
2024-10-07	20.000	20.140	19.610	19.800	17.312	31,464
2024-10-04	19.780	20.100	19.770	20.000	17.487	36,125
2024-10-03	20.140	20.140	19.720	19.770	17.286	37,300
2024-10-02	20.100	20.220	19.940	20.140	17.610	17,639
2024-10-01	20.220	20.580	20.000	20.100	17.575	55,697
2024-09-30	20.580	20.600	20.080	20.200	17.662	19,450
2024-09-27	20.080	20.600	20.060	20.580	17.994	28,713
2024-09-26	19.920	20.200	19.820	20.080	17.557	33,519
2024-09-25	19.800	20.140	19.760	20.100	17.575	43,302
2024-09-24	20.120	20.140	19.750	19.950	17.444	44,050
2024-09-23	20.200	20.400	19.730	20.180	17.645	38,332
2024-09-20	20.720	20.720	20.020	20.020	17.505	23,290
2024-09-19	20.520	20.920	20.400	20.720	18.117	22,869
2024-09-18	20.600	20.880	20.540	20.700	18.099	28,228
2024-09-17	20.040	20.840	20.040	20.660	18.064	17,666
2024-09-16	20.860	20.860	20.160	20.200	17.662	17,622
2024-09-13	20.260	20.780	20.080	20.780	18.169	22,953
2024-09-12	19.920	20.380	19.920	20.260	17.715	20,433
2024-09-11	19.910	20.260	19.580	19.820	17.330	41,989
2024-09-10	20.200	20.360	19.770	19.980	17.470	48,277
2024-09-09	20.040	20.460	19.950	20.060	17.540	36,365
2024-09-06	20.380	20.560	20.040	20.100	17.575	23,952
2024-09-05	20.500	20.660	20.220	20.220	17.680	29,134
2024-09-04	20.980	20.980	20.280	20.320	17.767	80,420
2024-09-03	21.080	21.480	20.800	21.100	18.449	40,079
2024-09-02	20.520	21.080	20.420	20.880	18.257	65,216
2024-08-30	20.700	20.720	20.440	20.620	18.029	22,702
2024-08-29	20.460	20.880	20.460	20.720	18.117	14,876
2024-08-28	20.800	20.800	20.380	20.640	18.047	31,842
2024-08-27	20.720	20.920	20.620	20.820	18.204	30,535
2024-08-26	20.620	20.900	20.600	20.720	18.117	13,807
2024-08-23	20.920	20.940	20.420	20.840	18.222	50,962
2024-08-22	20.100	21.180	20.100	20.900	18.274	127,497
2024-08-21	20.100	20.280	19.680	20.100	17.575	40,316

← NewerPage 9 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.