Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	44.400	45.000	44.300	44.900	39.971	46,906
2022-12-15	45.000	45.100	44.800	45.000	40.060	650
2022-12-14	45.000	45.000	44.100	44.900	39.971	234
2022-12-13	45.100	45.400	44.900	45.000	40.060	219
2022-12-12	45.500	45.500	44.800	45.000	40.060	392
2022-12-09	45.500	45.500	44.500	44.800	39.882	178
2022-12-08	44.900	45.500	44.900	45.500	40.505	1,196
2022-12-07	45.400	45.500	44.900	45.400	40.416	80,391
2022-12-06	45.400	45.400	45.100	45.400	40.416	215
2022-12-05	45.700	45.900	44.800	45.500	40.505	840
2022-12-02	44.900	45.700	44.900	45.700	40.683	32,617
2022-12-01	45.500	45.500	44.100	44.800	39.882	201
2022-11-30	43.900	45.000	43.900	45.000	40.060	33,698
2022-11-29	44.500	44.500	43.100	43.800	38.992	380
2022-11-28	44.700	44.700	43.500	43.500	38.725	66
2022-11-25	43.500	43.500	43.500	43.500	38.725	60
2022-11-24	44.500	45.000	44.000	44.000	39.170	57,754
2022-11-23	43.600	44.500	43.100	44.500	39.615	142
2022-11-22	42.300	43.600	42.300	43.600	38.814	51
2022-11-21	43.500	43.600	42.400	43.600	38.814	1,445
2022-11-18	43.600	43.600	42.200	43.500	38.725	294
2022-11-17	42.900	43.600	42.600	43.600	38.814	5,271
2022-11-16	42.300	43.000	42.200	43.000	38.280	9,108
2022-11-15	43.700	43.700	43.300	43.300	38.547	1,902
2022-11-14	43.500	44.000	43.500	43.700	38.903	2,168
2022-11-10	45.500	46.000	43.200	44.000	39.170	4,618
2022-11-09	45.200	46.000	44.600	45.500	40.505	5,583
2022-11-08	43.100	45.200	43.100	45.200	40.238	14,131
2022-11-07	45.000	45.000	43.000	44.000	39.170	1,027
2022-11-04	41.800	43.900	41.300	43.900	39.081	7,384
2022-11-03	41.300	41.800	41.200	41.800	37.212	258
2022-11-02	42.000	42.000	41.200	42.000	37.390	835
2022-10-31	42.000	42.000	41.500	42.000	37.390	2,023
2022-10-28	41.900	42.000	41.000	42.000	37.390	5,321
2022-10-27	41.600	41.900	40.500	41.900	37.301	1,465
2022-10-26	42.900	43.400	40.200	41.000	36.499	48,322
2022-10-25	42.000	42.700	41.400	42.500	37.835	791
2022-10-24	42.000	42.000	41.900	42.000	37.390	255
2022-10-21	41.400	41.900	39.600	41.900	37.301	3,098
2022-10-20	40.500	42.600	40.500	42.600	37.924	222
2022-10-19	40.400	41.200	40.400	41.200	36.677	276
2022-10-18	42.300	42.300	40.300	41.100	36.588	17,496
2022-10-17	42.400	42.400	39.700	39.700	35.342	6,681
2022-10-14	42.800	43.000	41.500	42.400	37.746	298
2022-10-13	42.600	44.800	41.000	41.900	37.301	2,163
2022-10-12	43.600	43.600	41.500	42.600	37.924	873
2022-10-11	44.000	44.000	42.600	43.600	38.814	58
2022-10-10	44.000	44.000	44.000	44.000	39.170	1
2022-10-07	44.000	44.000	42.600	42.600	37.924	229
2022-10-06	44.900	44.900	43.000	44.200	39.348	334
2022-10-05	44.100	45.200	44.100	45.000	40.060	77
2022-10-04	45.200	45.200	43.900	44.000	39.170	391
2022-10-03	41.000	43.800	41.000	43.800	38.992	1,402
2022-09-30	41.500	42.300	41.000	41.000	36.499	1,162
2022-09-29	43.000	43.000	41.000	41.000	36.499	857
2022-09-28	42.000	44.500	40.400	43.400	38.636	19,143
2022-09-27	42.400	44.400	41.100	44.400	39.526	2,806
2022-09-26	43.400	45.800	41.500	42.400	37.746	590
2022-09-23	45.200	47.100	43.800	44.600	39.704	2,567
2022-09-22	42.600	45.500	42.600	45.500	40.505	1,204

← NewerPage 17 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.