Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	47.600	47.600	45.900	45.900	42.122	1,144
2023-09-05	47.000	47.500	46.700	46.700	42.856	1,732
2023-09-04	46.800	47.700	46.800	47.000	43.131	474
2023-09-01	47.900	47.900	46.800	47.500	43.590	166
2023-08-31	48.100	48.200	47.000	47.000	43.131	1,806
2023-08-30	46.700	48.300	46.200	48.300	44.324	1,956
2023-08-29	47.500	47.600	45.600	47.500	43.590	3,472
2023-08-28	48.100	48.900	48.000	48.000	44.049	215
2023-08-25	47.300	48.900	47.300	48.100	44.141	512
2023-08-24	48.900	49.000	47.500	47.500	43.590	307
2023-08-23	49.700	49.700	48.100	48.900	44.875	360
2023-08-22	47.800	49.800	47.800	49.800	45.701	634
2023-08-21	47.700	48.200	47.500	47.500	43.590	338
2023-08-18	47.900	48.800	47.800	47.800	43.865	207
2023-08-17	48.200	49.000	47.800	48.000	44.049	486
2023-08-16	48.900	48.900	48.100	48.100	44.141	299
2023-08-14	49.800	49.800	47.200	48.900	44.875	1,765
2023-08-11	49.800	51.000	49.800	49.800	45.701	823
2023-08-10	50.000	50.600	48.600	50.600	46.435	507
2023-08-09	49.600	50.200	49.000	49.000	44.967	11,315
2023-08-08	49.100	49.500	48.500	49.500	45.425	728
2023-08-07	49.400	49.400	49.100	49.100	45.058	157
2023-08-04	49.400	49.400	49.100	49.400	45.334	108
2023-08-03	48.600	49.500	48.600	49.100	45.058	167
2023-08-02	50.600	50.600	48.600	48.600	44.599	2,143
2023-08-01	50.600	50.800	50.200	50.600	46.435	749
2023-07-31	49.800	50.400	49.800	50.200	46.068	9,916
2023-07-28	49.800	50.200	49.000	49.900	45.792	2,409
2023-07-27	49.500	50.200	49.500	49.900	45.792	971
2023-07-26	49.600	50.200	49.500	50.200	46.068	123
2023-07-25	49.200	51.000	49.200	49.600	45.517	178
2023-07-24	49.800	51.400	48.300	50.000	45.884	7,859
2023-07-21	51.600	51.600	49.400	49.800	45.701	192
2023-07-20	52.000	52.000	50.000	51.000	46.802	1,141
2023-07-19	53.000	53.000	51.200	51.800	47.536	1,441
2023-07-18	51.400	52.400	51.200	52.400	48.087	2,461
2023-07-17	51.400	51.400	50.200	51.400	47.169	987
2023-07-14	50.000	51.400	50.000	51.400	47.169	710
2023-07-13	50.600	51.000	50.000	50.000	45.884	40,262
2023-07-12	50.400	50.800	50.200	50.800	46.618	6,853
2023-07-11	50.200	50.800	50.000	50.400	46.251	9,157
2023-07-10	50.800	50.800	49.500	50.200	46.068	1,625
2023-07-07	49.200	51.000	49.200	51.000	46.802	3,191
2023-07-06	48.800	49.900	48.400	49.200	45.150	1,471
2023-07-05	48.900	48.900	48.000	48.800	44.783	676
2023-07-04	48.900	49.000	48.200	48.200	44.232	465
2023-07-03	48.200	48.900	47.800	48.900	44.875	1,335
2023-06-30	47.700	48.400	47.000	48.200	44.232	1,337
2023-06-29	48.000	48.000	46.800	46.800	42.948	1,232
2023-06-28	48.400	49.000	47.400	48.800	43.443	6,327
2023-06-27	46.700	48.400	46.700	48.400	43.087	671
2023-06-26	47.500	47.900	46.600	47.000	41.841	960
2023-06-23	46.700	47.400	46.600	47.300	42.108	4,494
2023-06-22	46.300	47.200	46.300	47.000	41.841	7,770
2023-06-21	46.500	46.700	46.200	46.700	41.574	1,281
2023-06-20	46.600	46.700	45.900	46.100	41.040	2,213
2023-06-19	47.000	47.100	46.000	46.700	41.574	3,974
2023-06-16	47.200	47.800	46.700	46.700	41.574	1,698
2023-06-15	47.700	47.800	47.100	47.100	41.930	716
2023-06-14	47.300	47.900	47.300	47.700	42.464	492

← NewerPage 14 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.