Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	65.400	67.800	65.400	67.800	64.274	2,632
2025-05-13	65.000	66.200	65.000	65.400	61.999	4,392
2025-05-12	63.400	65.000	62.500	65.000	61.620	7,053
2025-05-09	62.500	63.200	61.700	63.200	59.913	4,071
2025-05-08	62.500	62.500	60.400	62.400	59.155	3,056
2025-05-07	62.300	62.500	61.300	62.000	58.776	1,744
2025-05-06	61.000	62.700	59.700	62.300	59.060	9,698
2025-05-05	60.500	61.300	59.900	61.300	58.112	2,112
2025-05-02	59.600	60.600	59.100	60.300	57.164	4,303
2025-04-30	60.100	60.200	59.400	60.200	57.070	1,507
2025-04-29	58.400	60.700	58.200	60.100	56.975	4,053
2025-04-28	57.500	58.500	57.100	58.400	55.363	25,102
2025-04-25	59.000	59.200	57.400	57.400	54.415	77,820
2025-04-24	60.000	60.000	58.000	59.100	56.027	5,633
2025-04-23	60.100	61.400	59.300	60.000	56.880	2,191
2025-04-22	58.500	60.000	57.700	60.000	56.880	3,597
2025-04-17	58.300	58.800	57.700	58.500	55.458	3,158
2025-04-16	57.000	58.300	56.700	58.100	55.079	17,531
2025-04-15	57.000	58.000	56.900	57.000	54.036	5,870
2025-04-14	57.000	57.600	56.100	57.000	54.036	7,311
2025-04-11	56.600	57.000	55.800	56.100	53.183	9,585
2025-04-10	58.000	59.500	57.100	58.000	54.984	8,813
2025-04-09	56.900	57.800	55.100	55.100	52.235	3,072
2025-04-08	57.000	59.000	55.000	57.800	54.794	58,723
2025-04-07	56.300	56.300	54.000	54.500	51.666	9,581
2025-04-04	58.600	59.300	57.000	57.000	54.036	14,642
2025-04-03	61.900	62.000	58.800	59.400	56.311	17,421
2025-04-02	60.300	63.300	59.400	62.000	58.776	32,503
2025-04-01	59.800	60.500	59.200	60.000	56.880	11,275
2025-03-31	59.800	59.800	58.600	59.800	56.690	9,119
2025-03-28	59.600	59.800	58.600	59.800	56.690	7,778
2025-03-27	60.000	60.200	58.800	59.400	56.311	2,645
2025-03-26	58.600	63.600	56.800	60.200	57.070	10,425
2025-03-25	57.600	59.000	57.400	59.000	55.932	10,923
2025-03-24	56.600	57.800	56.200	57.400	54.415	14,026
2025-03-21	55.800	57.000	55.600	56.000	53.088	79,410
2025-03-20	54.000	55.600	53.800	55.600	52.709	6,445
2025-03-19	53.000	54.000	52.400	54.000	51.192	8,161
2025-03-18	52.600	53.600	52.200	53.000	50.244	12,552
2025-03-17	52.400	52.800	52.000	52.400	49.675	7,339
2025-03-14	51.200	52.800	51.200	52.000	49.296	38,734
2025-03-13	51.400	51.400	51.200	51.400	48.727	6,815
2025-03-12	51.400	51.400	51.200	51.400	48.727	27,195
2025-03-11	51.400	51.400	51.200	51.400	48.727	6,696
2025-03-10	51.400	51.800	51.200	51.400	48.727	51,949
2025-03-07	51.400	52.000	51.200	51.600	48.917	9,596
2025-03-06	51.800	52.000	51.400	52.000	49.296	33,697
2025-03-05	51.000	52.000	50.200	52.000	49.296	39,183
2025-03-04	51.600	51.600	50.400	51.000	48.348	39,696
2025-03-03	52.000	52.000	51.200	51.600	48.917	7,014
2025-02-28	52.000	52.000	51.400	51.600	48.917	17,414
2025-02-27	52.000	52.000	51.400	52.000	49.296	18,105
2025-02-26	52.000	52.000	51.800	52.000	49.296	18,017
2025-02-25	52.000	53.200	51.600	51.800	49.106	49,075
2025-02-24	53.000	55.800	53.000	54.000	51.192	27,137
2025-02-21	53.000	53.000	52.000	52.000	49.296	24,185
2025-02-20	53.000	53.000	51.800	53.000	50.244	12,302
2025-02-19	52.800	53.000	51.800	52.200	49.486	56,602
2025-02-18	52.600	54.000	52.200	53.000	50.244	48,458
2025-02-17	50.800	52.800	50.600	52.400	49.675	85,932

← NewerPage 7 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.