Unfold.vc ASI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	2.520	2.520	2.520	2.520	2.520	10
2022-12-13	2.500	2.500	2.500	2.500	2.500	100
2022-12-12	2.600	2.600	2.500	2.500	2.500	15,170
2022-12-09	2.600	2.600	2.600	2.600	2.600	10
2022-12-08	2.600	2.600	2.600	2.600	2.600	2
2022-12-07	2.600	2.600	2.600	2.600	2.600	10
2022-12-06	2.600	2.600	2.600	2.600	2.600	15
2022-12-05	2.500	2.560	2.500	2.540	2.540	11,963
2022-12-02	2.640	2.640	2.500	2.560	2.560	6,175
2022-11-29	2.620	2.660	2.520	2.660	2.660	2,527
2022-11-28	2.560	2.640	2.560	2.640	2.640	2,300
2022-11-25	2.700	2.700	2.520	2.520	2.520	13
2022-11-24	2.700	2.700	2.700	2.700	2.700	10
2022-11-23	2.580	2.700	2.580	2.700	2.700	6,444
2022-11-22	2.720	2.720	2.580	2.600	2.600	8,155
2022-11-18	2.720	2.720	2.420	2.700	2.700	13,749
2022-11-17	2.720	2.720	2.720	2.720	2.720	10
2022-11-16	2.860	2.860	2.700	2.700	2.700	429
2022-11-15	2.860	2.860	2.820	2.820	2.820	83
2022-11-14	2.860	2.860	2.740	2.860	2.860	2,751
2022-11-10	2.740	2.740	2.740	2.740	2.740	200
2022-11-08	2.740	2.740	2.740	2.740	2.740	167
2022-11-07	2.720	2.720	2.720	2.720	2.720	10
2022-11-04	2.720	2.720	2.700	2.700	2.700	725
2022-10-27	2.700	2.700	2.700	2.700	2.700	1,217
2022-10-26	2.700	2.700	2.680	2.700	2.700	2,251
2022-10-25	2.860	2.860	2.680	2.680	2.680	43
2022-10-24	2.800	2.800	2.800	2.800	2.800	10
2022-10-21	2.860	2.860	2.860	2.860	2.860	10
2022-10-20	2.860	2.860	2.860	2.860	2.860	10
2022-10-19	2.860	2.860	2.860	2.860	2.860	10
2022-10-18	2.860	2.860	2.860	2.860	2.860	10
2022-10-17	2.800	2.800	2.800	2.800	2.800	532
2022-10-14	2.860	2.860	2.860	2.860	2.860	2
2022-10-13	2.860	2.860	2.400	2.820	2.820	36,666
2022-10-11	2.800	2.800	2.800	2.800	2.800	2,171
2022-10-10	3.000	3.000	2.900	2.900	2.900	2,126
2022-10-07	3.000	3.000	3.000	3.000	3.000	2,487
2022-10-06	3.000	3.000	3.000	3.000	3.000	36
2022-10-05	3.000	3.000	3.000	3.000	3.000	5
2022-10-04	2.660	3.200	2.660	3.000	3.000	16,809
2022-09-29	2.700	2.700	2.640	2.660	2.660	11,719
2022-09-28	2.520	3.000	2.500	2.700	2.700	16,821
2022-09-27	2.600	2.620	2.600	2.620	2.620	405
2022-09-26	2.700	2.700	2.580	2.580	2.580	2,912
2022-09-23	2.660	2.660	2.660	2.660	2.660	5
2022-09-22	2.640	2.640	2.640	2.640	2.640	5
2022-09-21	2.680	2.680	2.620	2.620	2.620	1,352
2022-09-20	2.660	2.660	2.660	2.660	2.660	5
2022-09-19	2.660	2.660	2.620	2.620	2.620	535
2022-09-15	2.660	2.660	2.660	2.660	2.660	1,176
2022-09-13	2.820	2.820	2.620	2.700	2.700	3,843
2022-09-12	2.760	3.020	2.760	2.820	2.820	3,580
2022-09-08	2.640	2.720	2.640	2.720	2.720	2,912
2022-09-07	2.640	2.640	2.640	2.640	2.640	10
2022-09-06	2.640	2.640	2.640	2.640	2.640	2,367
2022-09-05	2.640	2.640	2.640	2.640	2.640	2,946
2022-09-02	2.580	2.600	2.560	2.560	2.560	832
2022-09-01	2.700	2.700	2.600	2.600	2.600	3,051
2022-08-31	2.700	2.700	2.700	2.700	2.700	19

← NewerPage 17 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.