Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	46.600	48.300	46.600	48.300	42.998	365
2023-03-13	47.100	48.500	46.500	47.800	42.553	1,066
2023-03-10	48.600	48.600	47.200	47.200	42.019	1,961
2023-03-09	50.000	50.000	47.000	47.600	42.375	2,353
2023-03-08	49.600	50.000	49.100	49.200	43.799	471
2023-03-07	49.600	49.600	49.100	49.100	43.710	398
2023-03-06	49.600	50.400	49.500	49.600	44.155	281
2023-03-03	49.600	50.600	49.600	50.400	44.868	1,925
2023-03-02	49.400	50.200	49.300	49.400	43.977	688
2023-03-01	50.800	50.800	48.000	49.400	43.977	6,723
2023-02-28	48.400	51.000	48.400	50.200	44.690	4,420
2023-02-27	49.500	49.700	48.400	49.600	44.155	1,397
2023-02-24	49.500	50.000	48.800	49.500	44.066	1,452
2023-02-23	47.800	49.000	47.800	48.400	43.087	3,044
2023-02-22	47.500	47.800	46.800	47.500	42.286	290
2023-02-21	48.200	48.400	47.500	47.700	42.464	997
2023-02-20	47.300	48.100	46.500	47.100	41.930	2,682
2023-02-17	47.300	47.300	47.100	47.300	42.108	1,487
2023-02-16	47.100	47.800	47.100	47.300	42.108	974
2023-02-15	47.700	48.100	47.100	47.400	42.197	1,392
2023-02-14	47.900	48.000	47.700	47.700	42.464	1,029
2023-02-13	47.400	47.800	46.800	47.700	42.464	1,100
2023-02-10	47.600	47.700	45.600	47.400	42.197	790
2023-02-09	46.100	47.700	46.000	47.400	42.197	1,035
2023-02-08	45.200	46.800	45.200	46.000	40.951	2,562
2023-02-07	45.600	45.900	45.100	45.100	40.149	1,063
2023-02-06	45.400	45.800	44.600	45.100	40.149	81,252
2023-02-03	44.000	45.600	44.000	44.800	39.882	1,025
2023-02-02	44.300	44.600	43.500	43.900	39.081	3,608
2023-02-01	44.200	44.600	43.700	43.900	39.081	3,831
2023-01-31	44.300	44.600	43.600	44.000	39.170	16,021
2023-01-30	45.400	45.500	44.000	44.100	39.259	3,195
2023-01-27	45.400	45.900	44.600	45.600	40.594	2,156
2023-01-26	46.300	47.300	44.900	45.400	40.416	2,498
2023-01-25	48.800	48.800	45.700	46.300	41.218	4,778
2023-01-24	48.800	48.800	47.300	47.800	42.553	545
2023-01-23	49.000	49.000	48.000	48.500	43.176	163
2023-01-20	49.500	49.500	48.100	48.300	42.998	3,844
2023-01-19	49.000	49.400	48.000	49.400	43.977	235
2023-01-18	49.100	50.000	48.300	49.000	43.621	6,713
2023-01-17	48.500	49.100	46.800	49.100	43.710	495
2023-01-16	49.900	49.900	48.700	48.800	43.443	588
2023-01-13	50.000	50.000	48.600	49.400	43.977	1,964
2023-01-12	48.600	49.000	48.500	49.000	43.621	2,909
2023-01-11	49.000	50.000	48.600	49.100	43.710	1,722
2023-01-10	50.000	50.000	48.500	48.600	43.265	2,523
2023-01-09	47.700	48.600	47.700	48.500	43.176	5,469
2023-01-05	46.500	47.600	46.500	47.600	42.375	1,643
2023-01-04	46.700	46.900	46.300	46.500	41.396	571
2023-01-03	45.300	46.700	45.300	46.700	41.574	1,163
2023-01-02	42.700	45.900	42.700	45.900	40.862	1,144
2022-12-30	45.000	45.000	43.500	43.500	38.725	5,949
2022-12-29	45.400	45.400	44.100	45.000	40.060	38,644
2022-12-28	45.000	45.000	44.200	45.000	40.060	865
2022-12-27	45.500	45.500	43.300	44.000	39.170	1,844
2022-12-23	44.900	44.900	44.800	44.800	39.882	48
2022-12-22	44.300	44.600	44.000	44.300	39.437	206
2022-12-21	42.800	44.200	42.800	43.800	38.992	475
2022-12-20	44.800	44.800	42.700	42.700	38.013	322
2022-12-19	45.400	45.400	44.400	44.400	39.526	90

← NewerPage 16 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.