Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	49.500	51.200	49.200	51.000	43.974	6,645
2022-03-29	50.000	51.600	48.200	48.200	41.560	4,247
2022-03-28	51.400	52.200	50.000	50.000	43.112	2,643
2022-03-25	50.800	52.600	49.100	52.200	45.009	6,398
2022-03-24	51.600	51.600	50.000	51.000	43.974	2,734
2022-03-23	51.000	52.000	50.000	51.800	44.664	1,608
2022-03-22	52.800	52.800	50.800	51.000	43.974	249
2022-03-21	53.200	53.200	51.000	52.400	45.181	5,025
2022-03-18	46.800	51.000	46.600	51.000	43.974	8,891
2022-03-17	47.300	47.300	46.000	46.800	40.352	1,869
2022-03-16	46.300	47.400	46.000	46.000	39.663	2,591
2022-03-15	46.000	46.700	46.000	46.000	39.663	7,923
2022-03-14	46.600	47.000	45.900	46.100	39.749	17,920
2022-03-11	47.500	47.500	46.700	46.900	40.439	1,781
2022-03-10	46.500	47.500	46.400	47.000	40.525	1,898
2022-03-09	46.300	47.800	46.300	47.000	40.525	3,146
2022-03-08	48.000	48.000	46.700	46.800	40.352	1,144
2022-03-07	46.000	48.000	44.200	48.000	41.387	15,437
2022-03-04	46.500	47.500	46.000	46.300	39.921	3,602
2022-03-03	46.900	47.500	46.200	47.300	40.784	2,135
2022-03-02	46.200	47.700	46.200	47.000	40.525	3,456
2022-03-01	46.800	48.500	46.200	46.200	39.835	6,172
2022-02-28	48.400	48.700	45.900	46.800	40.352	8,746
2022-02-25	49.000	49.000	46.200	48.100	41.473	6,776
2022-02-24	48.500	49.000	45.200	49.000	42.249	10,185
2022-02-23	52.000	53.200	51.600	51.800	44.664	9,722
2022-02-22	49.100	51.600	48.400	51.000	43.974	20,177
2022-02-21	49.000	51.800	48.300	49.200	42.422	10,696
2022-02-18	49.900	49.900	48.300	48.500	41.818	11,467
2022-02-17	49.200	49.200	47.600	48.800	42.077	3,367
2022-02-16	48.600	49.000	48.300	48.500	41.818	5,282
2022-02-15	46.700	49.800	46.600	49.000	42.249	5,637
2022-02-14	47.900	48.900	44.100	46.800	40.352	11,958
2022-02-11	47.600	48.900	47.200	48.200	41.560	3,780
2022-02-10	49.800	50.000	49.100	49.100	42.336	1,440
2022-02-09	49.700	50.400	49.200	49.200	42.422	2,259
2022-02-08	49.400	52.800	49.400	49.900	43.025	8,081
2022-02-07	49.900	50.000	49.400	49.900	43.025	3,328
2022-02-04	50.000	50.200	49.700	49.900	43.025	3,237
2022-02-03	49.300	50.000	47.200	50.000	43.112	972
2022-02-02	49.900	50.000	49.000	50.000	43.112	6,033
2022-02-01	47.600	49.800	46.600	49.800	42.939	5,304
2022-01-31	49.900	49.900	47.600	47.600	41.042	49,253
2022-01-28	51.400	51.400	49.000	49.900	43.025	5,824
2022-01-27	53.000	53.200	50.400	50.800	43.801	6,595
2022-01-26	51.200	54.600	51.200	52.800	45.526	3,288
2022-01-25	51.000	54.600	51.000	53.200	45.871	3,550
2022-01-24	54.000	54.000	49.200	51.000	43.974	7,250
2022-01-21	53.000	54.800	52.200	54.000	46.561	3,210
2022-01-20	55.000	55.000	53.000	53.000	45.698	6,645
2022-01-19	54.400	54.400	52.000	52.600	45.353	1,837
2022-01-18	54.200	55.800	53.400	53.800	46.388	2,181
2022-01-17	54.000	55.600	54.000	55.600	47.940	1,662
2022-01-14	54.200	54.400	52.800	54.000	46.561	949
2022-01-13	55.000	55.000	54.000	54.400	46.905	76,863
2022-01-12	55.000	55.000	54.000	55.000	47.423	7,340
2022-01-11	54.600	55.000	53.600	55.000	47.423	5,407
2022-01-10	54.800	54.800	54.000	54.000	46.561	2,772
2022-01-07	54.600	55.000	53.200	53.600	46.216	3,700
2022-01-05	54.600	54.800	53.200	54.600	47.078	2,775

← NewerPage 20 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.