Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	47.700	48.100	47.000	47.000	41.841	1,235
2023-06-12	48.800	48.800	47.400	47.700	42.464	1,220
2023-06-09	48.600	48.800	47.400	48.000	42.731	8,950
2023-06-07	49.300	49.400	48.500	48.600	43.265	27,477
2023-06-06	49.500	49.500	48.500	48.600	43.265	50,316
2023-06-05	49.400	49.600	48.500	49.000	43.621	846
2023-06-02	49.700	49.700	47.800	49.000	43.621	21,078
2023-06-01	50.400	50.400	48.000	49.000	43.621	3,131
2023-05-31	50.600	50.600	50.400	50.400	44.868	74
2023-05-30	49.900	50.600	49.800	50.200	44.690	437
2023-05-29	49.600	50.000	49.200	49.900	44.422	343
2023-05-26	49.800	51.000	49.600	50.000	44.511	520
2023-05-25	50.800	50.800	50.000	50.000	44.511	323
2023-05-24	50.400	50.600	49.800	50.600	45.046	1,170
2023-05-23	50.400	51.800	49.800	50.400	44.868	3,298
2023-05-22	50.200	50.600	49.200	49.800	44.333	1,646
2023-05-19	51.800	51.800	50.000	50.200	44.690	3,939
2023-05-18	51.200	52.000	50.200	50.200	44.690	6,022
2023-05-17	50.400	50.400	50.000	50.200	44.690	2,048
2023-05-16	51.800	52.000	51.200	51.400	45.758	1,272
2023-05-15	51.800	52.000	51.600	51.800	46.114	95
2023-05-12	52.600	52.600	51.600	51.600	45.936	68
2023-05-11	52.800	52.800	52.000	52.000	46.292	254
2023-05-10	51.800	53.200	51.600	53.000	47.182	615
2023-05-09	51.800	52.400	51.600	52.000	46.292	122
2023-05-08	53.400	53.400	51.800	51.800	46.114	351
2023-05-05	50.400	53.400	50.400	53.400	47.538	866
2023-05-04	52.000	52.000	50.200	50.400	44.868	37,383
2023-05-02	52.600	52.600	51.000	51.000	45.402	11,823
2023-04-28	52.200	53.400	51.000	52.000	46.292	6,984
2023-04-27	51.600	53.600	51.600	52.200	46.470	65
2023-04-26	53.000	53.800	51.000	53.600	47.716	853
2023-04-25	50.200	54.000	50.200	54.000	48.072	22,549
2023-04-24	50.000	50.000	50.000	50.000	44.511	251
2023-04-21	50.000	50.000	49.000	50.000	44.511	485
2023-04-20	49.200	50.000	49.200	50.000	44.511	467
2023-04-19	50.200	50.200	49.300	49.300	43.888	1,541
2023-04-18	50.000	50.200	49.300	50.200	44.690	87
2023-04-17	48.700	50.200	48.700	50.200	44.690	2,343
2023-04-14	50.000	50.800	48.700	48.700	43.354	21,165
2023-04-13	50.000	50.000	49.400	49.800	44.333	14,041
2023-04-12	49.200	50.400	49.000	50.400	44.868	13,112
2023-04-11	48.700	50.400	48.700	50.400	44.868	4,693
2023-04-06	48.700	48.700	48.500	48.500	43.176	418
2023-04-05	49.200	49.900	48.600	48.700	43.354	220
2023-04-04	50.400	50.400	50.000	50.400	44.868	4,076
2023-04-03	50.000	50.400	50.000	50.400	44.868	3,319
2023-03-31	49.600	50.400	49.600	50.000	44.511	1,006
2023-03-30	48.100	49.600	48.000	49.400	43.977	1,403
2023-03-29	49.100	49.100	48.100	48.100	42.820	124
2023-03-28	48.100	49.100	48.100	49.100	43.710	68
2023-03-27	50.000	50.600	48.100	48.200	42.909	580
2023-03-24	50.000	51.600	49.500	49.500	44.066	803
2023-03-23	49.900	51.400	49.000	49.500	44.066	90,652
2023-03-22	47.600	49.900	47.600	48.100	42.820	355
2023-03-21	48.000	49.000	47.600	48.400	43.087	402
2023-03-20	47.000	48.000	47.000	47.300	42.108	394
2023-03-17	46.400	48.400	46.400	47.000	41.841	1,653
2023-03-16	47.000	47.000	46.200	46.300	41.218	505
2023-03-15	48.300	48.500	46.900	47.000	41.841	450

← NewerPage 15 of 21 · 1,255 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.