Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	54.600	54.800	53.200	54.600	47.078	2,775
2022-01-04	55.000	55.000	52.200	53.200	45.871	3,120
2022-01-03	54.400	54.400	51.800	53.600	46.216	14,198
2021-12-30	53.800	54.600	51.600	51.600	44.491	63,813
2021-12-29	53.600	54.000	52.200	53.800	46.388	33,797
2021-12-28	53.000	54.200	52.800	53.800	46.388	28,097
2021-12-27	52.000	53.000	51.000	53.000	45.698	21,563
2021-12-23	52.000	52.000	51.000	52.000	44.836	21,276
2021-12-22	51.000	52.000	50.400	52.000	44.836	28,188
2021-12-21	50.600	53.600	50.400	51.000	43.974	7,833
2021-12-20	47.100	49.700	46.000	49.700	42.853	4,678
2021-12-17	48.900	49.000	47.200	48.500	41.818	28,303
2021-12-16	46.900	48.900	46.900	48.200	41.560	7,549
2021-12-15	46.000	47.200	46.000	46.600	40.180	2,794
2021-12-14	47.700	47.700	45.500	47.600	41.042	2,389
2021-12-13	45.500	47.600	45.200	47.600	41.042	1,185
2021-12-10	46.200	46.700	45.600	46.200	39.835	1,247
2021-12-09	46.100	46.800	45.400	46.200	39.835	10,864
2021-12-08	47.300	47.800	47.000	47.700	41.128	840
2021-12-07	46.800	46.800	46.400	46.600	40.180	4,498
2021-12-06	49.000	49.000	46.100	46.400	40.008	4,859
2021-12-03	50.000	50.000	48.000	49.000	42.249	1,888
2021-12-02	49.500	50.000	47.500	49.900	43.025	18,214
2021-12-01	50.000	51.000	49.500	49.500	42.680	21,105
2021-11-30	48.900	51.200	48.700	49.600	42.767	32,995
2021-11-29	47.100	48.300	47.100	48.000	41.387	24,185
2021-11-26	47.800	47.900	45.200	47.000	40.525	26,357
2021-11-25	45.500	48.200	45.500	47.800	41.215	4,627
2021-11-24	44.800	45.700	44.500	45.700	39.404	2,078
2021-11-23	42.600	44.800	42.600	44.500	38.369	2,047
2021-11-22	43.600	44.900	42.300	44.800	38.628	3,950
2021-11-19	45.700	46.200	44.000	44.000	37.938	3,067
2021-11-18	46.300	46.800	45.100	45.100	38.887	5,238
2021-11-17	44.500	46.400	44.500	46.300	39.921	1,432
2021-11-16	43.700	46.600	43.700	46.600	40.180	43,742
2021-11-15	44.300	44.500	44.200	44.500	38.369	1,570
2021-11-12	43.700	44.600	43.700	44.300	38.197	924
2021-11-10	44.000	44.000	43.500	43.900	37.852	4,226
2021-11-09	46.800	46.800	43.300	44.000	37.938	29,445
2021-11-08	47.600	47.600	46.200	46.300	39.921	4,089
2021-11-05	47.800	47.900	46.100	47.800	41.215	3,895
2021-11-04	48.000	48.200	47.800	48.000	41.387	17,562
2021-11-03	48.000	48.200	47.500	48.200	41.560	7,171
2021-11-02	48.200	48.200	47.800	48.000	41.387	119,128
2021-10-29	48.000	48.000	47.100	48.000	41.387	1,097
2021-10-28	47.900	48.000	47.800	48.000	41.387	231,819
2021-10-27	47.700	48.200	47.100	47.700	41.128	132,737
2021-10-26	47.100	47.700	47.000	47.700	41.128	2,826
2021-10-25	48.000	48.000	47.400	47.700	41.128	1,079
2021-10-22	47.800	48.000	47.100	48.000	41.387	20,555
2021-10-21	47.400	47.800	47.400	47.800	41.215	10,801
2021-10-20	47.400	47.500	47.000	47.500	40.956	12,041
2021-10-19	47.400	47.500	46.100	47.400	40.870	7,834
2021-10-18	47.100	47.500	47.000	47.300	40.784	36,316
2021-10-15	47.000	47.400	47.000	47.300	40.784	13,797
2021-10-14	46.500	46.900	46.500	46.900	40.439	20,178

← NewerPage 21 of 21 · 1,256 trading days

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.