Asseco South Eastern Europe S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	50.200	50.400	48.800	49.600	47.021	6,870
2024-11-13	50.000	50.400	49.600	50.000	47.400	920
2024-11-12	50.200	50.400	49.800	50.000	47.400	1,500
2024-11-08	50.600	50.600	49.900	50.000	47.400	9,130
2024-11-07	50.600	50.800	50.000	50.600	47.969	816
2024-11-06	50.800	50.800	49.900	50.400	47.779	1,633
2024-11-05	50.400	50.800	50.000	50.800	48.158	659
2024-11-04	49.900	50.800	49.000	50.200	47.590	1,533
2024-10-31	49.300	50.600	49.200	49.900	47.305	1,747
2024-10-30	50.800	50.800	50.000	50.000	47.400	39,505
2024-10-29	49.700	50.400	49.600	50.000	47.400	4,129
2024-10-28	48.800	49.600	48.800	49.600	47.021	3,021
2024-10-25	49.700	49.700	48.600	49.300	46.736	49,805
2024-10-24	49.800	50.400	49.200	49.700	47.116	523
2024-10-23	51.000	51.200	48.200	49.200	46.642	1,790
2024-10-22	49.800	51.000	49.800	50.200	47.590	1,462
2024-10-21	51.000	51.000	49.800	49.800	47.210	2,238
2024-10-18	49.900	51.000	49.500	51.000	48.348	2,780
2024-10-17	50.000	50.000	49.400	49.400	46.831	566
2024-10-16	50.000	50.000	49.600	50.000	47.400	737
2024-10-15	49.500	50.000	49.200	49.500	46.926	685
2024-10-14	49.900	50.000	49.000	49.200	46.642	1,279
2024-10-11	49.800	50.000	49.200	49.900	47.305	612
2024-10-10	49.500	49.900	48.900	49.800	47.210	1,225
2024-10-09	49.200	49.500	48.500	49.500	46.926	10,694
2024-10-08	48.600	49.300	48.100	49.200	46.642	833
2024-10-07	48.500	48.900	48.100	48.600	46.073	1,978
2024-10-04	48.000	48.700	47.100	48.500	45.978	1,297
2024-10-03	49.100	49.100	48.100	48.100	45.599	3,166
2024-10-02	49.300	49.300	48.600	48.600	46.073	2,216
2024-10-01	49.400	49.700	49.200	49.200	46.642	1,085
2024-09-30	48.800	49.400	48.800	49.300	46.736	686
2024-09-27	48.600	49.300	48.600	48.900	46.357	1,439
2024-09-26	49.400	49.400	48.100	48.900	46.357	3,084
2024-09-25	49.400	49.400	48.800	48.800	46.262	6,006
2024-09-24	49.300	49.400	49.100	49.400	46.831	171
2024-09-23	49.400	49.400	48.300	49.300	46.736	425
2024-09-20	49.400	49.500	48.800	49.400	46.831	300
2024-09-19	48.900	49.500	48.600	49.300	46.736	2,073
2024-09-18	48.600	48.900	48.100	48.900	46.357	233
2024-09-17	47.100	49.000	47.100	48.500	45.978	2,458
2024-09-16	49.800	49.800	47.600	47.600	45.125	2,557
2024-09-13	48.000	49.400	48.000	49.400	46.831	937
2024-09-12	49.600	50.000	48.000	48.000	45.504	1,827
2024-09-11	50.400	50.400	49.400	49.400	46.831	142
2024-09-10	49.400	50.400	49.300	50.400	47.779	1,010
2024-09-09	49.200	49.700	49.100	49.400	46.831	678
2024-09-06	49.700	50.000	49.200	49.200	46.642	154
2024-09-05	50.000	50.200	49.000	49.200	46.642	3,640
2024-09-04	50.400	50.400	49.500	49.800	47.210	528
2024-09-03	50.400	50.800	49.500	50.000	47.400	1,174
2024-09-02	50.600	50.800	50.200	50.400	47.779	469
2024-08-30	50.400	50.600	49.900	50.600	47.969	784
2024-08-29	50.800	51.000	49.900	49.900	47.305	1,895
2024-08-28	50.800	51.000	50.000	50.800	48.158	1,566
2024-08-27	49.800	51.000	49.500	50.800	48.158	2,202
2024-08-26	49.800	50.000	49.000	49.800	47.210	680
2024-08-23	50.000	50.800	48.500	49.000	46.452	2,062
2024-08-22	50.800	50.800	50.000	50.200	47.590	639
2024-08-21	51.000	51.000	49.100	50.800	48.158	1,461

← NewerPage 9 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.