Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	39.900	40.100	37.800	38.400	34.185	2,425
2022-06-27	39.100	41.000	39.100	40.700	35.093	4,477
2022-06-24	38.000	39.000	37.700	39.000	33.627	1,764
2022-06-23	38.000	39.000	37.700	37.700	32.506	2,988
2022-06-22	39.800	40.300	38.200	38.700	33.368	1,751
2022-06-21	40.000	41.600	39.300	39.800	34.317	5,587
2022-06-20	39.600	40.300	38.600	39.500	34.058	7,119
2022-06-17	42.900	42.900	38.800	38.800	33.455	14,077
2022-06-15	42.400	42.800	41.700	42.800	36.904	550
2022-06-14	43.000	43.000	42.600	42.800	36.904	285
2022-06-13	44.300	44.300	42.700	42.800	36.904	1,735
2022-06-10	44.700	44.700	44.300	44.700	38.542	494
2022-06-09	44.700	46.600	44.300	44.700	38.542	2,554
2022-06-08	46.500	46.500	44.600	44.700	38.542	550
2022-06-07	45.200	47.100	45.200	46.000	39.663	1,420
2022-06-06	45.600	47.100	45.200	45.200	38.973	3,001
2022-06-03	46.100	47.000	45.800	45.800	39.490	754
2022-06-02	47.000	47.000	46.000	46.100	39.749	639
2022-06-01	47.000	48.200	46.600	46.600	40.180	6,749
2022-05-31	46.400	46.800	45.700	46.500	40.094	1,899
2022-05-30	46.400	47.700	45.100	46.400	40.008	2,425
2022-05-27	48.000	49.000	46.300	46.800	40.352	5,100
2022-05-26	47.600	48.200	47.500	47.500	40.956	63
2022-05-25	49.400	49.400	47.300	47.400	40.870	1,400
2022-05-24	48.300	49.000	46.900	49.000	42.249	848
2022-05-23	46.600	48.300	46.600	48.300	41.646	1,118
2022-05-20	47.500	47.500	46.200	47.000	40.525	435
2022-05-19	47.000	47.700	46.700	47.400	40.870	2,427
2022-05-18	47.900	47.900	44.400	46.400	40.008	2,605
2022-05-17	48.400	49.000	46.900	46.900	40.439	1,352
2022-05-16	47.800	49.000	46.800	48.400	41.732	689
2022-05-13	46.900	47.800	45.900	47.800	41.215	1,542
2022-05-12	46.100	47.500	45.800	47.000	40.525	31,786
2022-05-11	47.700	47.900	46.100	46.900	40.439	6,787
2022-05-10	48.200	48.500	48.000	48.500	41.818	25,836
2022-05-09	49.000	49.000	47.700	48.300	41.646	25,802
2022-05-06	49.000	49.000	47.700	49.000	42.249	6,201
2022-05-05	49.100	49.900	48.700	49.800	42.939	2,334
2022-05-04	46.500	49.900	46.500	48.300	41.646	2,492
2022-05-02	46.800	47.000	46.000	46.000	39.663	22,025
2022-04-29	48.300	50.200	46.800	47.000	40.525	4,973
2022-04-28	47.500	49.500	47.000	49.000	42.249	2,627
2022-04-27	47.000	47.000	46.200	46.900	40.439	1,114
2022-04-26	47.000	47.700	46.100	47.100	40.611	783
2022-04-25	46.100	46.900	46.100	46.800	40.352	1,625
2022-04-22	47.900	48.200	46.000	46.000	39.663	7,123
2022-04-21	49.200	50.200	47.000	49.200	42.422	2,032
2022-04-20	48.100	50.400	47.300	49.200	42.422	4,330
2022-04-19	49.600	51.000	47.900	47.900	41.301	5,039
2022-04-14	50.000	52.800	49.800	49.800	42.939	4,153
2022-04-13	53.000	53.000	50.000	50.600	43.629	2,906
2022-04-12	52.800	52.800	52.000	52.800	45.526	580
2022-04-11	52.600	53.000	52.200	53.000	45.698	464
2022-04-08	53.400	53.600	52.600	53.000	45.698	1,578
2022-04-07	52.200	53.800	52.200	53.600	46.216	3,382
2022-04-06	53.200	53.400	52.000	52.200	45.009	9,465
2022-04-05	52.000	54.000	51.600	52.000	44.836	2,273
2022-04-04	52.000	52.400	51.000	51.200	44.146	1,204
2022-04-01	50.400	52.600	50.400	51.200	44.146	7,141
2022-03-31	52.000	52.200	51.800	51.800	44.664	6,091

← NewerPage 19 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.