Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	51.600	51.800	50.600	50.600	46.435	1,129
2024-02-26	50.800	51.800	50.400	50.600	46.435	1,855
2024-02-23	50.600	51.800	50.600	50.600	46.435	2,608
2024-02-22	51.400	53.000	50.200	51.000	46.802	3,124
2024-02-21	51.600	53.000	49.900	50.400	46.251	1,398
2024-02-20	52.400	53.000	52.000	52.000	47.720	1,305
2024-02-19	52.000	53.600	52.000	52.400	48.087	6,819
2024-02-16	52.600	53.000	52.000	52.000	47.720	5,853
2024-02-15	50.800	52.600	49.500	52.600	48.270	5,332
2024-02-14	51.800	53.000	50.000	50.800	46.618	11,018
2024-02-13	54.000	54.000	51.600	51.800	47.536	2,704
2024-02-12	55.400	55.600	53.800	54.200	49.739	1,002
2024-02-09	53.400	54.000	53.000	53.800	49.371	1,237
2024-02-08	56.000	56.000	53.400	53.400	49.004	530
2024-02-07	56.000	56.000	54.000	54.000	49.555	1,510
2024-02-06	53.800	56.000	53.400	55.200	50.656	3,280
2024-02-05	56.400	56.400	55.000	55.000	50.473	1,202
2024-02-02	52.000	56.800	52.000	56.800	52.124	6,593
2024-02-01	53.200	53.600	53.000	53.600	49.188	818
2024-01-31	53.600	53.600	53.000	53.600	49.188	761
2024-01-30	53.600	53.600	53.000	53.400	49.004	543
2024-01-29	53.600	53.600	53.400	53.600	49.188	1,152
2024-01-26	53.600	53.600	53.000	53.600	49.188	427
2024-01-25	53.600	53.600	53.400	53.600	49.188	397
2024-01-24	53.600	53.600	53.000	53.200	48.821	26,312
2024-01-23	52.600	53.800	52.600	53.200	48.821	70,103
2024-01-22	54.000	54.000	52.200	53.000	48.637	1,386
2024-01-19	53.000	54.000	52.600	53.800	49.371	56,210
2024-01-18	51.600	52.800	50.600	52.800	48.454	3,259
2024-01-17	54.000	54.000	51.600	52.800	48.454	3,394
2024-01-16	53.600	54.000	52.800	54.000	49.555	517
2024-01-15	52.000	54.800	52.000	52.200	47.903	17,130
2024-01-12	51.000	51.800	51.000	51.400	47.169	4,229
2024-01-11	50.800	51.000	50.200	51.000	46.802	7,702
2024-01-10	51.000	51.000	50.600	50.800	46.618	1,539
2024-01-09	50.800	51.000	50.000	50.400	46.251	7,598
2024-01-08	50.600	51.000	48.500	50.000	45.884	2,822
2024-01-05	50.800	51.000	49.800	49.800	45.701	1,325
2024-01-04	50.600	51.000	49.500	50.800	46.618	2,138
2024-01-03	50.800	51.000	49.800	50.400	46.251	3,187
2024-01-02	49.500	51.000	48.700	49.800	45.701	3,155
2023-12-29	49.800	49.900	49.100	49.100	45.058	9,497
2023-12-28	49.700	49.900	49.200	49.200	45.150	1,519
2023-12-27	49.500	49.800	48.800	49.500	45.425	3,504
2023-12-22	48.600	49.100	48.300	48.600	44.599	2,632
2023-12-21	48.700	48.700	48.000	48.700	44.691	1,221
2023-12-20	47.900	48.800	47.900	48.000	44.049	31,601
2023-12-19	48.400	48.800	47.900	47.900	43.957	20,394
2023-12-18	48.700	48.700	47.700	47.800	43.865	6,922
2023-12-15	48.200	48.600	47.000	47.000	43.131	45,535
2023-12-14	48.800	48.800	48.000	48.000	44.049	17,477
2023-12-13	47.500	49.100	47.500	48.200	44.232	10,063
2023-12-12	47.500	47.500	47.300	47.500	43.590	4,665
2023-12-11	47.000	47.500	47.000	47.100	43.223	3,167
2023-12-08	47.100	47.500	47.000	47.000	43.131	2,196
2023-12-07	47.400	47.500	47.100	47.500	43.590	1,098
2023-12-06	47.200	47.500	47.100	47.300	43.406	3,177
2023-12-05	47.500	47.500	47.000	47.500	43.590	1,946
2023-12-04	47.400	47.500	46.500	47.500	43.590	1,517
2023-12-01	47.500	47.500	47.000	47.000	43.131	2,595

← NewerPage 12 of 21 · 1,251 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.