Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	74.500	74.500	73.500	74.100	71.788	2,636
2026-01-30	74.000	75.200	73.600	74.900	72.563	6,378
2026-01-29	74.000	75.800	74.000	75.300	72.951	8,231
2026-01-28	73.000	75.800	70.800	75.800	73.435	5,614
2026-01-27	70.500	72.200	70.200	72.200	69.947	2,385
2026-01-26	70.000	73.000	70.000	70.500	68.300	10,582
2026-01-23	72.300	73.000	70.100	70.100	67.913	3,400
2026-01-22	71.000	71.500	70.300	70.300	68.107	5,499
2026-01-21	73.600	73.700	71.500	71.500	69.269	7,572
2026-01-20	74.500	74.500	73.100	73.700	71.401	1,906
2026-01-19	73.000	75.000	72.800	74.200	71.885	3,487
2026-01-16	74.900	75.000	71.100	74.000	71.691	13,853
2026-01-15	75.000	75.000	73.100	74.800	72.466	4,225
2026-01-14	76.000	76.400	73.100	74.600	72.273	6,205
2026-01-13	73.800	76.000	72.500	76.000	73.629	7,837
2026-01-12	76.900	77.000	73.000	73.800	71.497	8,297
2026-01-09	70.000	77.000	70.000	77.000	74.598	6,554
2026-01-08	69.000	70.200	68.000	70.200	68.010	7,666
2026-01-07	68.100	68.800	67.300	68.800	66.653	7,175
2026-01-05	66.500	68.300	65.700	68.100	65.975	5,822
2026-01-02	66.500	66.500	63.000	66.500	64.425	7,979
2025-12-30	63.400	63.400	62.900	63.000	61.034	4,797
2025-12-29	63.200	63.400	63.000	63.000	61.034	35,948
2025-12-23	64.000	64.000	63.000	63.500	61.519	2,903
2025-12-22	62.500	64.200	62.500	64.000	62.003	5,794
2025-12-19	62.500	63.500	62.000	62.500	60.550	16,333
2025-12-18	63.000	63.200	62.500	62.600	60.647	23,465
2025-12-17	63.600	64.200	63.000	63.000	61.034	3,408
2025-12-16	62.000	63.500	61.600	62.500	60.550	88,090
2025-12-15	62.900	62.900	61.300	62.400	60.453	3,847
2025-12-12	61.500	63.400	61.400	63.000	61.034	3,343
2025-12-11	62.900	62.900	61.500	61.600	59.678	2,797
2025-12-10	62.200	63.000	61.600	62.000	60.066	2,547
2025-12-09	63.900	63.900	61.300	62.300	60.356	2,812
2025-12-08	63.500	63.800	62.200	62.800	60.841	3,349
2025-12-05	62.000	64.200	61.300	63.700	61.713	1,817
2025-12-04	62.800	62.900	61.500	62.000	60.066	10,332
2025-12-03	62.900	63.300	62.300	62.900	60.938	2,580
2025-12-02	63.900	64.200	62.300	62.800	60.841	7,612
2025-12-01	66.400	66.900	63.800	64.000	62.003	11,649
2025-11-28	67.500	67.500	66.300	67.000	64.910	3,401
2025-11-27	67.500	67.500	66.500	66.500	64.425	3,057
2025-11-26	66.400	67.200	66.000	66.900	64.813	1,408
2025-11-25	64.600	67.000	64.600	66.400	64.328	3,236
2025-11-24	66.600	66.600	64.600	65.100	63.069	1,134
2025-11-21	66.600	66.600	64.600	65.700	63.650	2,040
2025-11-20	65.700	66.000	64.100	66.000	63.941	657
2025-11-19	64.600	67.000	64.100	65.600	63.553	948
2025-11-18	66.000	66.900	64.600	66.300	64.231	9,077
2025-11-17	65.000	67.400	65.000	66.800	64.716	4,475
2025-11-14	65.900	66.700	64.000	65.000	62.972	2,379
2025-11-13	66.900	67.000	65.100	65.900	63.844	1,157
2025-11-12	65.000	67.500	65.000	67.000	64.910	4,503
2025-11-10	68.000	68.500	65.200	66.000	63.941	6,876
2025-11-07	67.100	67.500	65.800	66.900	64.813	3,760
2025-11-06	66.900	67.300	66.000	67.000	64.910	2,041
2025-11-05	66.000	66.900	65.800	66.700	64.619	1,155
2025-11-04	66.700	66.900	65.700	66.000	63.941	4,011
2025-11-03	66.000	67.700	65.600	66.000	63.941	3,417
2025-10-31	66.700	67.300	65.500	66.100	64.038	3,658

← NewerPage 4 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.