Asseco South Eastern Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 51.000 | 51.000 | 50.400 | 50.400 | 47.779 | 532 |
| 2024-08-19 | 51.000 | 51.000 | 50.200 | 51.000 | 48.348 | 3,769 |
| 2024-08-16 | 51.200 | 51.200 | 50.200 | 51.000 | 48.348 | 938 |
| 2024-08-14 | 51.000 | 51.000 | 49.700 | 50.200 | 47.590 | 819 |
| 2024-08-13 | 49.500 | 51.400 | 49.500 | 50.800 | 48.158 | 11,326 |
| 2024-08-12 | 49.000 | 49.500 | 48.600 | 49.000 | 46.452 | 1,944 |
| 2024-08-09 | 49.500 | 49.600 | 49.000 | 49.000 | 46.452 | 6,880 |
| 2024-08-08 | 48.000 | 49.300 | 47.500 | 48.400 | 45.883 | 418 |
| 2024-08-07 | 47.200 | 48.200 | 47.100 | 48.100 | 45.599 | 1,605 |
| 2024-08-06 | 47.800 | 48.000 | 47.100 | 47.400 | 44.935 | 1,574 |
| 2024-08-05 | 47.600 | 48.000 | 46.300 | 47.100 | 44.651 | 4,581 |
| 2024-08-02 | 48.600 | 48.600 | 47.100 | 47.600 | 45.125 | 1,202 |
| 2024-08-01 | 49.100 | 49.600 | 48.000 | 48.600 | 46.073 | 7,664 |
| 2024-07-31 | 49.500 | 49.500 | 49.200 | 49.400 | 46.831 | 816 |
| 2024-07-30 | 49.700 | 49.800 | 49.200 | 49.700 | 47.116 | 1,629 |
| 2024-07-29 | 49.300 | 49.300 | 48.900 | 49.200 | 46.642 | 680 |
| 2024-07-26 | 49.000 | 49.400 | 48.600 | 49.400 | 46.831 | 751 |
| 2024-07-25 | 49.100 | 49.800 | 48.600 | 49.500 | 46.926 | 576 |
| 2024-07-24 | 49.800 | 49.800 | 48.600 | 49.700 | 47.116 | 557 |
| 2024-07-23 | 49.900 | 49.900 | 48.900 | 49.800 | 47.210 | 826 |
| 2024-07-22 | 49.900 | 49.900 | 49.000 | 49.900 | 47.305 | 781 |
| 2024-07-19 | 49.900 | 49.900 | 49.100 | 49.900 | 47.305 | 360 |
| 2024-07-18 | 50.000 | 50.000 | 49.000 | 49.900 | 47.305 | 1,508 |
| 2024-07-17 | 48.600 | 49.800 | 48.600 | 49.700 | 47.116 | 12,029 |
| 2024-07-16 | 48.800 | 49.800 | 48.800 | 48.800 | 46.262 | 1,065 |
| 2024-07-15 | 49.800 | 49.900 | 48.300 | 49.000 | 46.452 | 2,500 |
| 2024-07-12 | 50.000 | 50.000 | 49.300 | 49.800 | 47.210 | 3,135 |
| 2024-07-11 | 49.900 | 50.000 | 49.800 | 50.000 | 47.400 | 753 |
| 2024-07-10 | 49.900 | 50.000 | 49.800 | 50.000 | 47.400 | 5,889 |
| 2024-07-09 | 51.000 | 51.000 | 50.000 | 50.000 | 47.400 | 2,197 |
| 2024-07-08 | 51.000 | 51.000 | 50.600 | 51.000 | 48.348 | 1,291 |
| 2024-07-05 | 50.800 | 51.000 | 50.600 | 51.000 | 48.348 | 26,382 |
| 2024-07-04 | 51.000 | 51.000 | 50.800 | 50.800 | 48.158 | 423 |
| 2024-07-03 | 51.000 | 51.000 | 50.400 | 50.800 | 48.158 | 1,195 |
| 2024-07-02 | 51.000 | 51.000 | 50.400 | 51.000 | 48.348 | 2,040 |
| 2024-07-01 | 51.000 | 51.000 | 50.200 | 51.000 | 48.348 | 4,751 |
| 2024-06-28 | 51.400 | 51.400 | 50.800 | 50.800 | 48.158 | 332 |
| 2024-06-27 | 51.200 | 51.400 | 50.800 | 51.400 | 48.727 | 11,235 |
| 2024-06-26 | 51.000 | 51.200 | 50.400 | 51.200 | 48.538 | 17,495 |
| 2024-06-25 | 49.900 | 51.000 | 49.700 | 51.000 | 48.348 | 14,668 |
| 2024-06-24 | 50.000 | 50.000 | 49.700 | 50.000 | 47.400 | 677 |
| 2024-06-21 | 49.700 | 50.000 | 49.700 | 50.000 | 47.400 | 5,685 |
| 2024-06-20 | 49.700 | 50.000 | 49.600 | 50.000 | 47.400 | 2,499 |
| 2024-06-19 | 50.000 | 50.000 | 49.600 | 50.000 | 47.400 | 564 |
| 2024-06-18 | 50.000 | 50.000 | 49.800 | 50.000 | 47.400 | 481 |
| 2024-06-17 | 49.900 | 50.000 | 49.600 | 50.000 | 47.400 | 520 |
| 2024-06-14 | 50.000 | 50.000 | 49.600 | 49.900 | 47.305 | 430 |
| 2024-06-13 | 52.000 | 52.000 | 50.000 | 50.000 | 47.400 | 1,206 |
| 2024-06-12 | 50.800 | 52.000 | 49.000 | 52.000 | 49.296 | 2,115 |
| 2024-06-11 | 51.600 | 52.200 | 51.200 | 51.600 | 47.353 | 2,005 |
| 2024-06-10 | 52.000 | 52.200 | 51.600 | 51.600 | 47.353 | 932 |
| 2024-06-07 | 52.000 | 52.000 | 51.800 | 52.000 | 47.720 | 500 |
| 2024-06-06 | 52.000 | 52.200 | 51.800 | 52.000 | 47.720 | 5,206 |
| 2024-06-05 | 52.000 | 52.000 | 51.200 | 52.000 | 47.720 | 779 |
| 2024-06-04 | 51.600 | 52.000 | 50.800 | 52.000 | 47.720 | 1,178 |
| 2024-06-03 | 50.400 | 51.800 | 50.400 | 51.600 | 47.353 | 861 |
| 2024-05-31 | 51.200 | 51.400 | 50.200 | 50.400 | 46.251 | 813 |
| 2024-05-29 | 51.400 | 51.600 | 50.000 | 50.400 | 46.251 | 802 |
| 2024-05-28 | 50.600 | 51.200 | 49.900 | 51.200 | 46.985 | 1,179 |
| 2024-05-27 | 50.800 | 50.800 | 50.000 | 50.200 | 46.068 | 810 |
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.