Asseco South Eastern Europe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 76.400 | 77.400 | 76.000 | 76.900 | 74.501 | 1,884 |
| 2025-08-06 | 76.300 | 76.400 | 75.600 | 76.400 | 74.016 | 962 |
| 2025-08-05 | 76.700 | 78.200 | 75.500 | 76.400 | 74.016 | 2,902 |
| 2025-08-04 | 76.600 | 76.800 | 75.300 | 76.700 | 74.307 | 3,364 |
| 2025-08-01 | 76.100 | 78.900 | 76.000 | 76.800 | 74.404 | 5,076 |
| 2025-07-31 | 76.500 | 77.000 | 75.600 | 77.000 | 74.598 | 1,642 |
| 2025-07-30 | 76.000 | 76.000 | 75.400 | 75.600 | 73.241 | 903 |
| 2025-07-29 | 75.300 | 76.900 | 75.300 | 76.000 | 73.629 | 743 |
| 2025-07-28 | 77.000 | 77.500 | 76.000 | 77.100 | 74.695 | 2,945 |
| 2025-07-25 | 77.900 | 77.900 | 76.300 | 77.000 | 74.598 | 1,260 |
| 2025-07-24 | 77.000 | 78.400 | 76.500 | 77.800 | 75.373 | 1,465 |
| 2025-07-23 | 76.900 | 77.500 | 76.000 | 76.500 | 74.113 | 4,199 |
| 2025-07-22 | 75.600 | 76.800 | 75.000 | 76.800 | 74.404 | 14,099 |
| 2025-07-21 | 77.500 | 77.500 | 75.500 | 76.100 | 73.726 | 1,549 |
| 2025-07-18 | 77.500 | 77.600 | 76.400 | 77.500 | 75.082 | 4,815 |
| 2025-07-17 | 77.200 | 77.600 | 76.300 | 77.000 | 74.598 | 726 |
| 2025-07-16 | 77.700 | 77.700 | 76.600 | 76.700 | 74.307 | 741 |
| 2025-07-15 | 74.900 | 77.400 | 74.900 | 77.000 | 74.598 | 2,771 |
| 2025-07-14 | 75.000 | 76.500 | 74.800 | 74.800 | 72.466 | 2,317 |
| 2025-07-11 | 78.500 | 78.500 | 74.800 | 74.800 | 72.466 | 7,816 |
| 2025-07-10 | 79.000 | 80.000 | 78.000 | 78.500 | 76.051 | 1,717 |
| 2025-07-09 | 81.800 | 81.800 | 79.600 | 80.000 | 77.504 | 1,838 |
| 2025-07-08 | 81.600 | 82.800 | 79.000 | 81.000 | 78.473 | 3,717 |
| 2025-07-07 | 82.800 | 83.000 | 81.000 | 81.000 | 78.473 | 3,425 |
| 2025-07-04 | 81.400 | 83.000 | 81.200 | 82.800 | 80.217 | 4,300 |
| 2025-07-03 | 78.900 | 81.500 | 78.200 | 81.000 | 78.473 | 7,642 |
| 2025-07-02 | 79.700 | 79.700 | 77.000 | 78.900 | 76.438 | 4,164 |
| 2025-07-01 | 81.000 | 84.500 | 79.700 | 81.500 | 77.262 | 5,227 |
| 2025-06-30 | 78.000 | 80.700 | 78.000 | 79.500 | 75.366 | 8,295 |
| 2025-06-27 | 75.900 | 78.900 | 75.200 | 78.900 | 74.797 | 3,389 |
| 2025-06-26 | 73.000 | 75.700 | 72.600 | 75.700 | 71.763 | 9,562 |
| 2025-06-25 | 71.800 | 73.000 | 71.800 | 72.000 | 68.256 | 927 |
| 2025-06-24 | 72.300 | 72.900 | 72.100 | 72.100 | 68.351 | 1,815 |
| 2025-06-23 | 73.000 | 73.000 | 71.800 | 72.800 | 69.014 | 4,374 |
| 2025-06-20 | 71.000 | 74.300 | 70.000 | 74.000 | 70.152 | 205,695 |
| 2025-06-18 | 72.000 | 72.000 | 69.800 | 71.000 | 67.308 | 2,194 |
| 2025-06-17 | 71.700 | 72.000 | 70.000 | 72.000 | 68.256 | 2,637 |
| 2025-06-16 | 71.700 | 72.000 | 71.200 | 71.300 | 67.592 | 2,116 |
| 2025-06-13 | 71.000 | 71.900 | 70.900 | 71.900 | 68.161 | 935 |
| 2025-06-12 | 72.000 | 72.100 | 70.500 | 71.900 | 68.161 | 5,044 |
| 2025-06-11 | 72.300 | 72.400 | 71.400 | 72.000 | 68.256 | 7,117 |
| 2025-06-10 | 72.800 | 72.800 | 71.200 | 71.700 | 67.971 | 1,926 |
| 2025-06-09 | 73.000 | 73.000 | 70.800 | 72.200 | 68.445 | 3,030 |
| 2025-06-06 | 71.600 | 71.600 | 67.200 | 71.300 | 67.592 | 5,555 |
| 2025-06-05 | 73.000 | 73.000 | 71.500 | 71.600 | 67.877 | 2,184 |
| 2025-06-04 | 72.100 | 73.000 | 72.100 | 72.900 | 69.109 | 2,772 |
| 2025-06-03 | 75.500 | 76.500 | 71.700 | 72.100 | 68.351 | 3,559 |
| 2025-06-02 | 74.300 | 79.400 | 73.200 | 75.000 | 71.100 | 8,467 |
| 2025-05-30 | 73.400 | 73.500 | 69.100 | 70.600 | 66.929 | 3,158 |
| 2025-05-29 | 70.500 | 73.000 | 70.300 | 71.500 | 67.782 | 8,630 |
| 2025-05-28 | 67.000 | 73.700 | 66.800 | 72.500 | 68.730 | 8,188 |
| 2025-05-27 | 65.900 | 67.000 | 65.800 | 66.100 | 62.663 | 1,316 |
| 2025-05-26 | 66.000 | 66.400 | 63.400 | 65.500 | 62.094 | 2,819 |
| 2025-05-23 | 67.000 | 67.800 | 63.000 | 64.500 | 61.146 | 4,635 |
| 2025-05-22 | 63.000 | 67.800 | 63.000 | 67.800 | 64.274 | 2,783 |
| 2025-05-21 | 63.100 | 64.200 | 63.000 | 63.000 | 59.724 | 4,691 |
| 2025-05-20 | 63.900 | 63.900 | 63.200 | 63.200 | 59.913 | 7,550 |
| 2025-05-19 | 64.900 | 64.900 | 63.200 | 63.900 | 60.577 | 6,081 |
| 2025-05-16 | 66.100 | 66.100 | 65.000 | 65.100 | 61.715 | 4,192 |
| 2025-05-15 | 67.800 | 67.800 | 64.300 | 66.100 | 62.663 | 20,327 |
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.