Unfold.vc ASI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	2.280	2.360	2.280	2.360	2.360	1,604
2023-03-09	2.340	2.360	2.320	2.320	2.320	4,680
2023-03-08	2.420	2.420	2.360	2.360	2.360	1,090
2023-03-07	2.480	2.480	2.480	2.480	2.480	136
2023-03-06	2.500	2.500	2.500	2.500	2.500	5
2023-03-03	2.500	2.500	2.500	2.500	2.500	180
2023-03-02	2.440	2.500	2.440	2.500	2.500	60,002
2023-03-01	2.440	2.440	2.440	2.440	2.440	2
2023-02-28	2.440	2.500	2.440	2.440	2.440	430
2023-02-27	2.440	2.440	2.440	2.440	2.440	3
2023-02-24	2.440	2.440	2.440	2.440	2.440	3
2023-02-23	2.500	2.500	2.440	2.440	2.440	630
2023-02-22	2.500	2.500	2.500	2.500	2.500	2
2023-02-21	2.500	2.500	2.500	2.500	2.500	2
2023-02-20	2.420	2.500	2.360	2.500	2.500	7,536
2023-02-17	2.480	2.480	2.480	2.480	2.480	25
2023-02-16	2.400	2.480	2.400	2.480	2.480	2,151
2023-02-15	2.360	2.360	2.360	2.360	2.360	6,861
2023-02-14	2.500	2.500	2.360	2.360	2.360	6,861
2023-02-13	2.420	2.420	2.420	2.420	2.420	1,500
2023-02-10	2.380	2.400	2.320	2.400	2.400	2,052
2023-02-09	2.380	2.380	2.380	2.380	2.380	555
2023-02-08	2.380	2.380	2.380	2.380	2.380	3
2023-02-07	2.360	2.360	2.360	2.360	2.360	9,117
2023-02-06	2.360	2.360	2.360	2.360	2.360	2
2023-02-03	2.360	2.360	2.360	2.360	2.360	2
2023-02-02	2.360	2.360	2.360	2.360	2.360	5
2023-02-01	2.360	2.360	2.360	2.360	2.360	2
2023-01-31	2.340	2.460	2.340	2.360	2.360	2,514
2023-01-30	2.400	2.400	2.320	2.320	2.320	3,850
2023-01-27	2.440	2.440	2.400	2.400	2.400	10,084
2023-01-26	2.500	2.500	2.500	2.500	2.500	5
2023-01-25	2.360	2.400	2.360	2.400	2.400	3,230
2023-01-24	2.320	2.380	2.320	2.380	2.380	675
2023-01-23	2.440	2.440	2.340	2.340	2.340	15,548
2023-01-20	2.500	2.500	2.420	2.420	2.420	3,322
2023-01-19	2.620	2.620	2.500	2.500	2.500	3,182
2023-01-18	2.420	2.600	2.360	2.600	2.600	15,558
2023-01-17	2.480	2.480	2.420	2.420	2.420	1,005
2023-01-16	2.480	2.500	2.480	2.500	2.500	402
2023-01-13	2.400	2.460	2.400	2.460	2.460	4,630
2023-01-12	2.460	2.460	2.360	2.360	2.360	9,512
2023-01-11	2.460	2.460	2.400	2.400	2.400	2,835
2023-01-10	2.620	2.620	2.400	2.480	2.480	6,825
2023-01-09	2.680	2.680	2.460	2.560	2.560	7,726
2023-01-05	2.640	2.740	2.500	2.740	2.740	8,889
2023-01-04	2.400	2.640	2.400	2.640	2.640	9,858
2023-01-03	2.460	2.520	2.400	2.400	2.400	6,730
2023-01-02	2.500	2.500	2.340	2.460	2.460	11,875
2022-12-30	2.620	2.620	2.620	2.620	2.620	1,300
2022-12-29	2.620	2.620	2.620	2.620	2.620	1,300
2022-12-28	2.620	2.620	2.620	2.620	2.620	1,300
2022-12-27	2.680	2.680	2.580	2.580	2.580	2,777
2022-12-23	2.600	2.600	2.580	2.580	2.580	73
2022-12-22	2.640	2.640	2.580	2.580	2.580	1,302
2022-12-21	2.600	2.640	2.600	2.640	2.640	2,201
2022-12-20	2.600	2.600	2.600	2.600	2.600	490
2022-12-19	2.600	2.600	2.600	2.600	2.600	10
2022-12-16	2.560	2.580	2.560	2.580	2.580	687
2022-12-15	2.520	2.520	2.520	2.520	2.520	10

← NewerPage 16 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-07	0.1100 PLN
2021-04-27	0.0700 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.