Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	66.700	67.300	65.500	66.100	64.038	3,658
2025-10-30	67.000	67.400	65.600	66.800	64.716	3,775
2025-10-29	66.500	67.700	65.500	67.000	64.910	3,132
2025-10-28	67.000	67.700	65.800	66.500	64.425	4,488
2025-10-27	69.000	69.000	66.500	67.500	65.394	4,479
2025-10-24	70.000	70.000	67.600	68.800	66.653	11,902
2025-10-23	71.900	72.000	71.100	72.000	69.754	1,301
2025-10-22	70.600	71.900	70.000	71.900	69.657	5,668
2025-10-21	70.900	70.900	70.000	70.000	67.816	2,838
2025-10-20	70.800	70.900	69.500	70.600	68.397	3,616
2025-10-17	71.900	71.900	69.400	69.800	67.622	2,956
2025-10-16	71.900	72.600	70.300	71.100	68.882	1,309
2025-10-15	71.000	71.500	68.600	71.500	69.269	2,407
2025-10-14	69.000	70.900	68.200	70.900	68.688	1,855
2025-10-13	69.500	70.400	68.200	69.000	66.847	2,408
2025-10-10	71.000	71.500	68.000	69.500	67.332	5,484
2025-10-09	70.500	72.000	70.500	70.500	68.300	1,728
2025-10-08	71.500	71.500	70.100	70.200	68.010	1,583
2025-10-07	71.600	72.200	70.600	71.500	69.269	2,466
2025-10-06	72.500	75.000	72.200	72.200	69.947	6,992
2025-10-03	69.200	72.500	69.100	72.500	70.238	6,434
2025-10-02	68.000	70.600	67.500	69.300	67.138	14,781
2025-10-01	68.000	68.000	66.700	67.400	65.297	2,257
2025-09-30	69.600	70.000	67.700	67.700	65.588	7,481
2025-09-29	66.900	69.000	66.900	68.400	66.266	20,305
2025-09-26	66.000	67.500	65.700	67.200	65.103	14,116
2025-09-25	65.100	66.700	64.100	65.600	63.553	1,766
2025-09-24	67.000	67.000	64.100	65.200	63.166	2,568
2025-09-23	64.000	67.000	64.000	67.000	64.910	2,099
2025-09-22	64.300	64.800	62.100	63.700	61.713	4,000
2025-09-19	65.700	65.700	63.200	63.200	61.228	10,335
2025-09-18	65.100	67.300	64.800	64.800	62.778	2,536
2025-09-17	65.400	66.700	65.000	66.000	63.941	2,925
2025-09-16	67.800	68.000	65.400	65.400	63.360	3,429
2025-09-15	65.800	67.700	65.500	67.700	65.588	4,062
2025-09-12	67.900	67.900	65.100	65.800	63.747	2,787
2025-09-11	67.700	68.000	66.000	68.000	65.878	2,922
2025-09-10	65.400	67.800	64.300	67.000	64.910	3,128
2025-09-09	65.000	67.900	62.500	65.900	63.844	6,924
2025-09-08	67.700	67.700	63.900	65.000	62.972	3,278
2025-09-05	67.900	68.000	66.500	67.000	64.910	5,842
2025-09-04	68.000	68.000	66.600	67.600	65.491	2,245
2025-09-03	65.000	68.400	65.000	67.600	65.491	3,289
2025-09-02	63.500	65.000	61.300	65.000	62.972	6,021
2025-09-01	65.000	65.700	63.100	64.100	62.100	4,735
2025-08-29	66.600	67.400	65.600	66.400	64.328	4,971
2025-08-28	69.200	69.400	66.000	67.400	65.297	14,566
2025-08-27	71.200	71.900	70.000	71.200	68.979	2,808
2025-08-26	71.800	71.800	71.000	71.800	69.560	828
2025-08-25	71.000	71.800	69.700	71.400	69.172	8,621
2025-08-22	71.600	72.700	71.000	72.300	70.044	1,602
2025-08-21	71.900	72.300	71.000	71.800	69.560	2,385
2025-08-20	71.900	72.100	70.500	72.100	69.851	1,790
2025-08-19	72.000	72.800	71.000	71.000	68.785	2,362
2025-08-18	70.800	72.800	70.000	71.000	68.785	4,787
2025-08-14	73.900	74.000	69.600	70.800	68.591	6,495
2025-08-13	75.000	75.600	73.700	74.000	71.691	2,184
2025-08-12	75.400	75.500	74.800	75.200	72.854	1,339
2025-08-11	76.200	78.000	75.300	75.400	73.048	2,339
2025-08-08	76.400	76.500	75.200	76.200	73.823	5,369

← NewerPage 5 of 21 · 1,254 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.