Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	47.400	47.500	47.400	47.400	43.498	2,224
2023-11-29	47.500	47.500	47.400	47.400	43.498	1,144
2023-11-28	47.400	47.500	47.100	47.400	43.498	1,424
2023-11-27	47.300	47.500	47.000	47.000	43.131	6,065
2023-11-24	47.300	47.500	46.600	47.300	43.406	1,249
2023-11-23	47.500	47.500	47.200	47.200	43.315	1,790
2023-11-22	47.000	47.500	47.000	47.100	43.223	28,458
2023-11-21	46.000	47.000	45.800	47.000	43.131	27,196
2023-11-20	45.600	45.800	45.300	45.300	41.571	9,068
2023-11-17	45.600	46.000	45.600	45.600	41.846	1,482
2023-11-16	45.900	46.000	45.500	45.500	41.755	707
2023-11-15	46.200	46.300	44.300	46.000	42.213	8,326
2023-11-14	46.400	46.400	45.500	45.900	42.122	351
2023-11-13	46.500	46.500	45.500	45.500	41.755	4,868
2023-11-10	46.200	46.200	45.800	46.200	42.397	864
2023-11-09	46.400	46.500	45.600	45.600	41.846	362
2023-11-08	46.500	46.700	45.800	46.100	42.305	487
2023-11-07	46.500	46.800	46.100	46.500	42.672	225
2023-11-06	46.600	47.400	46.300	46.300	42.489	745
2023-11-03	46.000	46.800	45.900	46.500	42.672	589
2023-11-02	46.000	46.300	45.300	45.900	42.122	678
2023-10-31	45.000	46.000	45.000	46.000	42.213	4,567
2023-10-30	45.500	45.600	45.000	45.000	41.296	43,861
2023-10-27	44.800	45.700	44.000	45.700	41.938	5,375
2023-10-26	44.800	45.400	44.800	44.800	41.112	3,274
2023-10-25	45.500	45.500	44.500	44.800	41.112	971
2023-10-24	44.600	45.000	44.600	45.000	41.296	1,844
2023-10-23	44.700	44.900	44.600	44.900	41.204	485
2023-10-20	44.600	45.000	44.600	45.000	41.296	271
2023-10-19	44.800	45.000	44.600	45.000	41.296	356
2023-10-18	45.500	45.500	44.600	45.000	41.296	864
2023-10-17	44.700	45.500	44.200	45.500	41.755	4,762
2023-10-16	44.500	44.900	44.400	44.900	41.204	285
2023-10-13	45.000	45.000	44.400	44.500	40.837	2,670
2023-10-12	44.700	44.900	44.500	44.900	41.204	2,636
2023-10-11	44.500	44.900	44.300	44.500	40.837	1,311
2023-10-10	44.800	44.900	44.300	44.500	40.837	3,373
2023-10-09	45.000	45.600	43.600	44.800	41.112	8,272
2023-10-06	46.000	46.300	44.100	45.000	41.296	3,503
2023-10-05	47.000	47.300	45.600	46.000	42.213	3,189
2023-10-04	46.500	47.100	46.100	46.800	42.948	3,072
2023-10-03	47.300	47.300	46.200	47.300	43.406	318
2023-10-02	46.800	47.800	46.600	47.000	43.131	711
2023-09-29	46.600	46.900	46.500	46.800	42.948	1,167
2023-09-28	47.600	47.600	46.300	46.300	42.489	715
2023-09-27	47.100	47.800	47.100	47.200	43.315	99
2023-09-26	47.800	47.800	47.100	47.100	43.223	49
2023-09-25	46.200	48.400	46.200	48.000	44.049	3,285
2023-09-22	46.700	46.700	46.200	46.700	42.856	166
2023-09-21	46.500	47.400	46.500	46.700	42.856	628
2023-09-20	47.300	47.400	47.000	47.400	43.498	305
2023-09-19	47.300	47.300	46.000	47.300	43.406	408
2023-09-18	47.000	47.400	46.100	46.100	42.305	437
2023-09-15	47.000	47.400	47.000	47.100	43.223	294
2023-09-14	47.300	47.300	46.300	47.000	43.131	118
2023-09-13	46.000	47.300	46.000	47.000	43.131	1,127
2023-09-12	47.500	47.500	46.000	46.000	42.213	199
2023-09-11	44.900	47.500	44.900	46.900	43.039	5,414
2023-09-08	45.100	45.100	44.000	44.900	41.204	26,293
2023-09-07	46.900	46.900	44.300	45.900	42.122	3,067

← NewerPage 13 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.