Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	74.400	74.400	71.400	72.400	72.400	1,408
2026-10-15	73.900	74.000	72.400	73.200	73.200	1,662
2026-10-14	73.300	74.400	72.700	74.000	74.000	1,538
2026-10-13	72.600	73.200	72.100	73.200	73.200	468
2026-10-12	72.800	73.000	72.100	72.600	72.600	880
2026-10-09	73.800	74.800	71.200	73.000	73.000	4,546
2026-10-08	71.300	74.200	68.700	74.200	74.200	9,406
2026-10-07	74.200	74.300	71.400	71.400	71.400	5,498
2026-10-06	74.300	74.800	74.100	74.100	74.100	6,367
2026-10-05	73.500	75.000	73.500	74.200	74.200	1,402
2026-10-02	74.900	74.900	73.500	74.200	74.200	1,592
2026-10-01	76.000	76.000	74.100	74.100	74.100	1,935
2026-09-30	75.200	76.000	74.700	75.800	75.800	3,601
2026-09-29	76.500	76.600	75.200	75.300	75.300	1,561
2026-09-28	76.900	76.900	74.500	75.700	75.700	5,797
2026-09-25	74.400	76.600	74.100	76.600	76.600	3,445
2026-09-24	77.000	77.000	74.600	74.900	74.900	2,692
2026-09-23	75.400	78.800	74.200	78.800	78.800	2,434
2026-09-22	74.900	75.500	72.600	75.500	75.500	3,318
2026-09-21	74.500	75.500	72.100	74.900	74.900	3,480
2026-09-18	78.000	78.000	72.700	74.400	74.400	11,666
2026-09-17	72.100	79.200	72.100	79.200	79.200	2,694
2026-09-16	72.600	75.500	70.500	75.500	75.500	5,057
2026-09-15	75.100	76.000	72.700	72.700	72.700	1,875
2026-09-14	76.800	76.900	73.200	75.100	75.100	3,515
2026-09-11	78.000	80.000	77.400	77.500	77.500	775
2026-09-10	80.800	80.800	78.300	78.300	78.300	3,351
2026-09-09	80.500	80.800	79.200	79.400	79.400	1,426
2026-09-08	80.500	80.800	78.100	80.800	80.800	2,179
2026-09-07	79.200	80.100	78.300	80.000	80.000	2,910
2026-09-04	77.700	79.400	77.700	78.700	78.700	3,785
2026-09-03	78.600	79.000	77.600	79.000	79.000	2,196
2026-09-02	80.600	80.600	77.100	79.000	79.000	4,680
2026-09-01	80.700	80.700	76.300	80.600	80.600	5,924
2026-08-31	78.000	80.800	75.800	80.800	80.800	1,302
2026-08-28	77.000	77.000	75.100	77.000	77.000	3,913
2026-08-27	80.500	80.900	75.000	77.000	77.000	48,578
2026-08-26	79.000	80.000	78.000	80.000	80.000	9,146
2026-08-25	78.600	79.600	78.000	78.800	78.800	1,878
2026-08-24	75.200	78.600	75.200	78.600	78.600	8,961
2026-08-21	75.400	78.000	75.400	78.000	78.000	2,196
2026-08-20	78.000	78.300	75.400	75.400	75.400	2,603
2026-08-19	76.500	78.000	73.700	78.000	78.000	4,180
2026-08-18	78.600	78.600	76.500	78.000	78.000	2,786
2026-08-17	78.000	79.600	77.700	78.700	78.700	21,457
2026-08-14	77.800	78.800	76.900	78.800	78.800	6,621
2026-08-13	81.800	81.800	76.900	79.500	79.500	16,250
2026-08-12	80.200	82.000	79.100	81.000	81.000	12,383
2026-08-11	77.500	82.100	77.500	80.200	80.200	9,013
2026-08-10	75.900	77.900	75.900	77.400	77.400	6,998
2026-08-07	74.400	75.900	73.200	75.900	75.900	2,743
2026-08-06	75.000	75.000	73.100	73.700	73.700	2,599
2026-08-05	73.000	74.800	71.900	74.800	74.800	5,342
2026-08-04	75.000	75.000	71.900	74.200	74.200	5,278
2026-08-03	70.600	73.900	70.600	73.800	73.800	21,739
2026-07-31	72.700	73.600	71.100	73.200	73.200	4,169
2026-07-30	72.700	72.800	70.800	72.800	72.800	3,732
2026-07-29	69.000	74.000	69.000	73.000	73.000	26,150
2026-07-28	70.000	70.000	68.500	69.900	69.900	3,899
2026-07-27	66.000	70.800	65.500	70.000	70.000	47,961

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	1.9500 PLN
2025-07-02	1.7500 PLN
2024-06-12	1.6500 PLN
2023-06-29	1.4600 PLN
2022-06-28	1.2800 PLN
2021-06-23	1.0000 PLN
2020-06-24	0.7400 PLN
2019-06-27	0.5200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.