Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	43.200	44.900	43.100	44.100	39.259	2,413
2022-09-20	42.000	43.800	41.900	43.200	38.458	643
2022-09-19	41.000	41.300	40.900	41.000	36.499	20,516
2022-09-16	43.600	43.600	40.900	40.900	36.410	122,574
2022-09-15	44.700	46.000	42.000	42.000	37.390	2,049
2022-09-14	44.800	45.400	43.100	44.500	39.615	803
2022-09-13	47.400	47.400	43.500	44.800	39.882	1,826
2022-09-12	47.400	47.400	46.900	47.400	42.197	604
2022-09-09	46.500	48.800	45.300	47.600	42.375	28,883
2022-09-08	43.900	46.500	43.900	46.500	41.396	8,846
2022-09-07	45.600	45.600	44.600	45.400	40.416	1,739
2022-09-06	45.900	45.900	45.600	45.600	40.594	354
2022-09-05	45.800	45.900	45.200	45.200	40.238	4,235
2022-09-02	43.700	45.900	43.400	45.900	40.862	3,732
2022-09-01	43.600	45.000	43.000	44.900	39.971	2,907
2022-08-31	39.900	44.000	39.900	44.000	39.170	12,897
2022-08-30	41.200	43.000	40.500	41.100	36.588	14,317
2022-08-29	44.900	44.900	41.100	41.100	36.588	1,962
2022-08-26	46.100	46.100	44.000	44.900	39.971	976
2022-08-25	43.100	45.800	42.000	45.800	40.773	3,479
2022-08-24	45.600	46.400	43.800	43.800	38.992	3,429
2022-08-23	44.700	45.600	44.000	45.600	40.594	598
2022-08-22	47.000	48.000	44.000	44.300	39.437	6,779
2022-08-19	47.800	48.100	47.000	47.000	41.841	11,020
2022-08-18	47.000	48.400	47.000	48.100	42.820	18,487
2022-08-17	48.700	48.700	47.200	47.400	42.197	185
2022-08-16	49.400	49.400	47.000	48.000	42.731	12,102
2022-08-12	49.400	49.400	48.600	49.400	43.977	1,085
2022-08-11	49.000	49.500	47.000	49.500	44.066	1,138
2022-08-10	48.100	48.900	47.000	48.500	43.176	3,353
2022-08-09	46.100	48.000	46.100	48.000	42.731	3,706
2022-08-08	45.500	46.500	44.700	46.000	40.951	1,261
2022-08-05	45.900	46.000	44.700	44.700	39.793	99,372
2022-08-04	45.600	45.800	44.900	45.800	40.773	876
2022-08-03	45.900	46.400	45.400	46.200	41.129	6,831
2022-08-02	44.000	46.200	43.200	46.200	41.129	2,394
2022-08-01	44.000	44.700	43.900	44.700	39.793	869
2022-07-29	43.000	43.800	41.900	43.300	38.547	33,471
2022-07-28	41.200	42.800	40.100	42.800	38.102	4,293
2022-07-27	40.100	41.400	40.100	41.000	36.499	12,080
2022-07-26	40.600	40.700	39.800	40.100	35.698	674
2022-07-25	40.800	40.800	40.000	40.100	35.698	424
2022-07-22	39.900	40.900	39.300	40.900	36.410	1,100
2022-07-21	38.600	39.900	38.600	39.900	35.520	1,202
2022-07-20	38.600	39.800	38.400	39.800	35.431	6,189
2022-07-19	40.200	40.200	38.600	38.600	34.363	1,660
2022-07-18	40.000	40.000	39.200	39.800	35.431	23,248
2022-07-15	40.600	40.600	39.000	39.900	35.520	133
2022-07-14	40.700	40.700	38.700	39.500	35.164	30,608
2022-07-13	39.800	41.000	39.800	41.000	36.499	1,767
2022-07-12	39.100	39.800	38.800	39.600	35.253	17,414
2022-07-11	39.800	39.800	38.500	39.000	34.719	874
2022-07-08	40.100	40.100	38.300	39.000	34.719	2,007
2022-07-07	40.000	40.200	39.200	39.900	35.520	14,115
2022-07-06	40.800	40.800	38.800	38.800	34.541	52,738
2022-07-05	38.600	41.000	38.600	41.000	36.499	5,385
2022-07-04	37.500	39.800	37.500	38.600	34.363	1,149
2022-07-01	38.300	38.300	37.100	37.100	33.028	1,796
2022-06-30	38.300	38.900	38.300	38.300	34.096	1,271
2022-06-29	38.200	38.700	38.000	38.700	34.452	17,845

← NewerPage 18 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.