Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	62.500	62.900	60.500	61.300	59.387	17,784
2026-04-28	61.100	63.100	61.000	62.900	60.938	139,309
2026-04-27	60.500	61.100	59.600	61.100	59.194	10,799
2026-04-24	59.600	60.400	59.600	60.200	58.322	1,139
2026-04-23	60.400	60.900	59.600	59.600	57.741	2,932
2026-04-22	60.800	60.900	59.700	60.400	58.516	5,737
2026-04-21	61.200	61.300	60.400	60.400	58.516	5,967
2026-04-20	61.400	61.500	60.800	61.100	59.194	4,553
2026-04-17	61.100	61.500	60.400	61.500	59.581	16,191
2026-04-16	60.200	61.200	60.200	61.200	59.291	3,525
2026-04-15	60.400	60.800	60.000	60.700	58.806	4,166
2026-04-14	60.800	60.800	60.000	60.700	58.806	3,309
2026-04-13	60.500	60.700	60.000	60.700	58.806	6,683
2026-04-10	59.800	60.900	59.800	60.800	58.903	18,640
2026-04-09	62.800	62.800	60.500	61.400	59.484	2,353
2026-04-08	61.300	62.900	60.600	62.900	60.938	8,015
2026-04-07	60.400	60.700	59.400	60.700	58.806	3,518
2026-04-02	61.900	62.000	59.000	60.400	58.516	5,382
2026-04-01	61.700	62.000	61.000	61.900	59.969	7,062
2026-03-31	61.000	62.000	60.700	60.800	58.903	2,693
2026-03-30	60.100	61.200	60.100	60.700	58.806	1,973
2026-03-27	61.300	61.300	59.400	60.100	58.225	1,842
2026-03-26	63.000	63.000	59.000	59.200	57.353	3,200
2026-03-25	63.100	64.000	60.700	62.800	60.841	9,274
2026-03-24	60.300	62.200	60.300	62.000	60.066	4,206
2026-03-23	62.200	63.400	58.200	60.700	58.806	9,364
2026-03-20	64.500	64.800	61.600	62.100	60.163	7,786
2026-03-19	64.800	64.800	63.000	64.500	62.488	3,617
2026-03-18	67.500	67.500	64.300	64.800	62.778	3,220
2026-03-17	64.200	67.900	63.200	67.900	65.782	2,571
2026-03-16	64.500	64.700	63.000	64.200	62.197	15,976
2026-03-13	64.600	64.700	63.000	64.200	62.197	1,389
2026-03-12	64.200	64.900	64.000	64.000	62.003	589
2026-03-11	65.200	65.500	64.100	65.100	63.069	1,102
2026-03-10	65.200	65.600	64.100	65.000	62.972	2,369
2026-03-09	63.400	65.000	63.100	65.000	62.972	4,459
2026-03-06	65.200	65.200	63.300	63.300	61.325	4,000
2026-03-05	67.800	67.900	64.600	65.200	63.166	4,034
2026-03-04	67.400	68.000	66.600	66.600	64.522	2,992
2026-03-03	68.500	68.500	65.000	67.400	65.297	5,191
2026-03-02	62.900	69.000	62.800	68.500	66.363	5,881
2026-02-27	63.900	65.000	62.900	62.900	60.938	16,725
2026-02-26	64.400	65.300	62.800	62.800	60.841	51,429
2026-02-25	63.900	64.800	63.300	64.200	62.197	2,981
2026-02-24	65.700	65.700	62.800	63.300	61.325	12,644
2026-02-23	63.200	65.700	63.200	65.700	63.650	2,482
2026-02-20	64.400	64.400	63.100	63.400	61.422	48,053
2026-02-19	65.400	65.400	64.000	64.100	62.100	1,827
2026-02-18	65.300	65.700	64.400	65.400	63.360	8,758
2026-02-17	65.800	65.800	65.000	65.400	63.360	2,098
2026-02-16	65.800	65.800	64.500	65.800	63.747	2,559
2026-02-13	65.900	66.000	64.100	65.800	63.747	1,952
2026-02-12	65.000	65.900	64.100	65.800	63.747	2,157
2026-02-11	67.400	67.500	64.200	64.900	62.875	7,855
2026-02-10	67.700	67.700	66.300	66.600	64.522	4,983
2026-02-09	66.100	67.500	66.100	66.900	64.813	3,085
2026-02-06	67.600	69.000	65.200	66.200	64.135	7,275
2026-02-05	70.000	70.800	67.100	68.000	65.878	5,446
2026-02-04	75.300	75.300	68.400	69.900	67.719	16,716
2026-02-03	74.800	75.400	74.000	75.100	72.757	9,405

← NewerPage 3 of 21 · 1,253 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.