Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	51.000	51.000	50.000	50.600	46.435	567
2024-05-23	50.600	51.000	50.400	51.000	46.802	943
2024-05-22	50.600	50.800	50.200	50.600	46.435	610
2024-05-21	50.800	50.800	50.200	50.600	46.435	1,058
2024-05-20	49.800	50.000	49.800	50.000	45.884	3,089
2024-05-17	50.000	50.000	49.600	49.800	45.701	1,181
2024-05-16	49.300	50.000	49.300	49.800	45.701	1,616
2024-05-15	49.900	50.000	49.200	49.300	45.242	1,429
2024-05-14	50.000	50.000	49.700	49.700	45.609	1,430
2024-05-13	50.000	50.000	49.700	50.000	45.884	1,527
2024-05-10	50.000	50.000	49.500	50.000	45.884	1,202
2024-05-09	50.000	50.000	49.400	49.500	45.425	1,980
2024-05-08	50.000	50.000	49.800	50.000	45.884	1,485
2024-05-07	50.000	50.000	49.800	49.900	45.792	21,770
2024-05-06	50.000	50.000	49.800	50.000	45.884	3,414
2024-05-02	50.000	50.000	49.800	50.000	45.884	1,177
2024-04-30	50.000	50.000	49.800	50.000	45.884	789
2024-04-29	49.800	50.000	49.100	50.000	45.884	2,864
2024-04-26	50.600	50.600	49.700	49.700	45.609	1,441
2024-04-25	50.600	52.000	50.000	50.000	45.884	6,518
2024-04-24	51.000	51.200	50.200	50.800	46.618	6,050
2024-04-23	51.000	51.200	49.900	51.200	46.985	16,004
2024-04-22	50.600	51.200	50.600	51.200	46.985	672
2024-04-19	51.400	51.400	50.000	51.000	46.802	1,222
2024-04-18	51.000	51.400	50.200	50.600	46.435	529
2024-04-17	51.200	51.200	50.000	51.000	46.802	2,200
2024-04-16	51.800	52.000	51.200	51.200	46.985	791
2024-04-15	50.200	51.800	50.200	51.800	47.536	508
2024-04-12	51.000	51.000	50.200	50.200	46.068	3,372
2024-04-11	51.600	51.800	50.200	50.800	46.618	488
2024-04-10	51.800	51.800	50.000	50.000	45.884	3,852
2024-04-09	51.000	51.800	50.800	51.800	47.536	737
2024-04-08	51.400	52.000	50.000	51.000	46.802	2,589
2024-04-05	51.400	51.400	50.000	50.000	45.884	1,069
2024-04-04	51.400	51.800	49.900	51.000	46.802	6,964
2024-04-03	50.600	51.800	50.000	51.400	47.169	2,958
2024-04-02	50.000	50.600	50.000	50.600	46.435	44,911
2024-03-28	50.800	50.800	49.600	50.000	45.884	2,454
2024-03-27	51.000	51.000	50.000	50.000	45.884	5,039
2024-03-26	51.800	52.000	50.600	51.000	46.802	1,085
2024-03-25	53.000	53.000	51.000	51.400	47.169	888
2024-03-22	52.200	53.000	51.600	51.600	47.353	3,707
2024-03-21	52.800	53.000	51.600	52.200	47.903	461
2024-03-20	53.000	53.200	51.600	52.800	48.454	1,221
2024-03-19	53.000	54.000	52.800	52.800	48.454	757
2024-03-18	53.600	54.600	51.200	53.000	48.637	12,244
2024-03-15	49.900	55.000	49.500	55.000	50.473	30,095
2024-03-14	48.600	50.200	48.600	50.000	45.884	29,465
2024-03-13	48.800	49.000	48.500	48.600	44.599	2,106
2024-03-12	48.300	48.600	48.200	48.600	44.599	4,909
2024-03-11	48.800	48.800	48.000	48.200	44.232	2,635
2024-03-08	48.500	48.700	48.000	48.600	44.599	2,111
2024-03-07	47.500	48.600	47.500	48.300	44.324	4,182
2024-03-06	47.200	47.800	46.600	47.600	43.682	9,909
2024-03-05	48.700	49.000	48.000	48.500	44.508	4,982
2024-03-04	48.500	48.600	48.100	48.200	44.232	4,172
2024-03-01	49.300	49.300	48.000	48.600	44.599	5,937
2024-02-29	49.400	51.200	49.400	49.900	45.792	898
2024-02-28	51.800	51.800	47.500	50.000	45.884	12,739
2024-02-27	51.600	51.800	50.600	50.600	46.435	1,129

← NewerPage 11 of 21 · 1,254 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.