Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	50.800	52.800	50.600	52.400	49.675	85,932
2025-02-14	49.600	51.000	49.600	50.800	48.158	12,542
2025-02-13	49.200	50.000	48.700	50.000	47.400	3,143
2025-02-12	48.300	49.400	48.200	49.200	46.642	75,314
2025-02-11	48.400	48.700	48.000	48.300	45.788	5,149
2025-02-10	48.700	48.900	48.200	48.300	45.788	7,817
2025-02-07	48.900	48.900	48.500	48.700	46.168	7,799
2025-02-06	48.700	48.900	48.200	48.900	46.357	8,030
2025-02-05	48.400	48.700	47.800	48.700	46.168	11,033
2025-02-04	49.000	49.000	48.300	49.000	46.452	2,342
2025-02-03	48.300	48.800	47.700	48.800	46.262	1,715
2025-01-31	48.100	48.600	47.600	48.000	45.504	16,851
2025-01-30	48.300	48.900	48.300	48.900	46.357	21,641
2025-01-29	49.000	49.000	48.300	48.800	46.262	1,052
2025-01-28	49.000	49.000	48.200	49.000	46.452	1,932
2025-01-27	48.800	49.000	48.600	49.000	46.452	2,344
2025-01-24	48.700	48.800	48.400	48.600	46.073	1,571
2025-01-23	48.500	48.800	48.200	48.700	46.168	1,092
2025-01-22	48.300	48.500	48.000	48.500	45.978	17,323
2025-01-21	48.500	49.000	47.800	48.300	45.788	15,264
2025-01-20	48.800	49.000	48.400	48.900	46.357	1,858
2025-01-17	48.500	49.000	48.500	49.000	46.452	6,426
2025-01-16	49.400	49.400	48.800	48.800	46.262	7,074
2025-01-15	49.400	49.500	49.000	49.400	46.831	513
2025-01-14	49.400	49.400	48.900	49.400	46.831	2,181
2025-01-13	49.600	49.600	48.900	49.400	46.831	1,226
2025-01-10	49.400	49.400	49.000	49.400	46.831	6,034
2025-01-09	49.900	49.900	48.800	49.400	46.831	6,612
2025-01-08	49.100	49.700	48.800	49.500	46.926	17,849
2025-01-07	49.600	49.900	48.700	49.000	46.452	18,415
2025-01-03	48.700	49.900	48.700	49.600	47.021	20,698
2025-01-02	49.000	50.000	48.100	48.500	45.978	17,026
2024-12-30	49.600	49.600	48.700	49.000	46.452	7,336
2024-12-27	49.200	50.000	48.800	49.700	47.116	1,837
2024-12-23	49.100	50.000	48.600	50.000	47.400	2,174
2024-12-20	48.900	49.000	48.100	49.000	46.452	12,971
2024-12-19	49.000	49.300	48.300	48.500	45.978	6,706
2024-12-18	49.000	49.500	48.800	49.000	46.452	1,419
2024-12-17	49.500	49.600	48.900	48.900	46.357	5,831
2024-12-16	49.000	49.900	48.700	49.500	46.926	1,105
2024-12-13	49.900	49.900	48.600	48.900	46.357	11,899
2024-12-12	49.700	49.900	49.100	49.900	47.305	783
2024-12-11	49.300	49.700	49.000	49.700	47.116	558
2024-12-10	49.200	49.300	48.900	49.000	46.452	1,730
2024-12-09	49.000	49.300	48.700	48.900	46.357	2,374
2024-12-06	49.000	49.000	48.600	48.800	46.262	52,400
2024-12-05	49.000	49.000	48.400	48.900	46.357	3,572
2024-12-04	48.800	49.000	48.000	48.600	46.073	3,314
2024-12-03	48.900	49.300	48.300	48.500	45.978	4,648
2024-12-02	48.500	49.500	48.100	48.500	45.978	2,731
2024-11-29	47.900	48.700	47.400	48.700	46.168	996
2024-11-28	48.100	48.400	47.100	48.200	45.694	3,095
2024-11-27	46.700	48.400	46.200	48.100	45.599	2,961
2024-11-26	47.900	48.800	47.700	47.700	45.220	2,092
2024-11-25	49.700	50.000	47.900	47.900	45.409	9,874
2024-11-22	49.000	49.700	48.600	49.700	47.116	907
2024-11-21	48.900	48.900	48.300	48.700	46.168	133,512
2024-11-20	48.600	48.900	48.300	48.300	45.788	806
2024-11-19	48.100	49.000	48.000	48.300	45.788	1,222
2024-11-18	48.000	49.100	47.500	48.100	45.599	22,333

← NewerPage 8 of 21 · 1,252 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.