Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	62.600	66.000	62.400	65.100	65.100	10,394
2026-07-23	61.900	63.500	61.000	63.400	63.400	12,100
2026-07-22	60.500	61.900	60.500	61.900	61.900	77,291
2026-07-21	61.800	62.300	59.700	60.200	60.200	17,268
2026-07-20	61.300	62.300	61.200	62.300	62.300	5,913
2026-07-17	60.400	62.000	60.100	61.100	61.100	2,066
2026-07-16	63.000	63.000	61.200	61.800	61.800	4,273
2026-07-15	61.800	63.000	61.200	63.000	63.000	3,236
2026-07-14	60.500	61.500	60.100	61.500	61.500	3,642
2026-07-13	60.000	60.500	59.900	60.400	60.400	1,423
2026-07-10	60.400	60.500	60.000	60.000	60.000	1,292
2026-07-09	60.000	60.300	59.000	60.300	60.300	2,481
2026-07-08	60.100	60.100	59.200	59.500	59.500	1,658
2026-07-07	59.900	60.300	59.100	59.500	59.500	3,435
2026-07-06	59.900	60.500	59.800	60.200	60.200	1,397
2026-07-03	60.700	60.700	59.900	60.500	60.500	10,680
2026-07-02	60.300	60.900	59.600	60.700	60.700	7,359
2026-07-01	59.600	60.700	59.600	60.300	60.300	2,831
2026-06-30	60.600	60.900	59.600	59.600	59.600	4,062
2026-06-29	60.700	60.800	59.800	60.600	60.600	3,845
2026-06-26	60.000	60.700	59.800	60.700	60.700	2,670
2026-06-25	60.700	60.900	59.800	59.900	59.900	2,785
2026-06-24	61.000	61.000	59.600	59.800	59.800	4,354
2026-06-23	59.800	61.200	59.800	60.900	60.900	1,522
2026-06-22	62.500	62.500	61.900	62.500	60.550	3,910
2026-06-19	61.700	62.600	61.300	62.600	60.647	7,212
2026-06-18	62.200	62.400	61.600	62.000	60.066	2,189
2026-06-17	62.900	62.900	61.500	62.400	60.453	6,819
2026-06-16	61.300	63.000	61.100	63.000	61.034	8,367
2026-06-15	62.500	63.100	61.100	61.100	59.194	10,993
2026-06-12	62.300	63.100	62.300	63.100	61.131	6,334
2026-06-11	63.000	63.000	62.100	62.700	60.744	1,017
2026-06-10	62.900	63.000	61.200	63.000	61.034	3,562
2026-06-09	62.600	63.000	62.300	63.000	61.034	1,128
2026-06-08	63.600	63.600	62.500	63.000	61.034	888
2026-06-05	63.800	63.800	62.100	63.700	61.713	2,566
2026-06-03	63.000	63.800	62.800	63.800	61.809	1,436
2026-06-02	64.000	64.000	63.000	63.600	61.616	1,915
2026-06-01	62.400	63.800	62.200	63.700	61.713	2,890
2026-05-29	62.500	62.800	62.100	62.400	60.453	671
2026-05-28	63.100	64.100	62.500	62.500	60.550	9,010
2026-05-27	63.900	64.100	62.900	63.000	61.034	5,882
2026-05-26	64.400	64.600	63.000	63.900	61.906	1,872
2026-05-25	63.100	64.400	62.300	64.400	62.391	3,797
2026-05-22	62.000	63.100	61.400	63.100	61.131	1,557
2026-05-21	62.500	62.600	61.300	62.500	60.550	2,665
2026-05-20	60.500	62.600	60.500	62.500	60.550	5,948
2026-05-19	59.300	60.600	58.500	60.500	58.612	198,543
2026-05-18	59.800	59.900	58.100	59.400	57.547	3,694
2026-05-15	59.800	60.500	59.100	59.100	57.256	4,574
2026-05-14	59.400	59.800	59.000	59.800	57.934	1,219
2026-05-13	58.500	59.200	58.000	59.200	57.353	4,458
2026-05-12	60.400	60.400	58.300	59.000	57.159	9,628
2026-05-11	59.700	60.400	59.100	60.400	58.516	5,432
2026-05-08	60.700	60.700	59.500	59.700	57.837	2,899
2026-05-07	60.800	60.800	59.700	60.800	58.903	14,974
2026-05-06	60.500	60.800	60.000	60.600	58.709	11,145
2026-05-05	60.800	60.900	60.100	60.100	58.225	2,301
2026-05-04	61.100	61.200	60.100	60.600	58.709	2,961
2026-04-30	61.300	61.300	59.900	60.600	58.709	7,920

← NewerPage 2 of 5 · 249 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.