Unfold.vc ASI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	2.700	2.700	2.700	2.700	2.700	19
2022-08-30	2.780	2.780	2.680	2.680	2.680	768
2022-08-26	2.980	2.980	2.780	2.800	2.800	177
2022-08-25	2.920	3.080	2.700	2.980	2.980	17,541
2022-08-24	2.800	2.940	2.520	2.940	2.940	17,822
2022-08-23	2.800	2.800	2.640	2.640	2.640	780
2022-08-22	2.800	2.800	2.800	2.800	2.800	10
2022-08-19	2.780	2.780	2.760	2.760	2.760	1,210
2022-08-18	2.820	3.100	2.600	2.800	2.800	14,770
2022-08-17	2.800	2.840	2.800	2.840	2.840	669
2022-08-16	2.900	2.900	2.780	2.780	2.780	1,360
2022-08-11	2.860	2.860	2.760	2.840	2.840	2,260
2022-08-09	3.000	3.000	2.880	2.880	2.880	2,612
2022-08-08	3.020	3.020	3.000	3.000	3.000	2,806
2022-08-05	3.000	3.000	3.000	3.000	3.000	121
2022-08-04	3.020	3.200	3.000	3.000	3.000	5,741
2022-08-03	2.960	3.080	2.960	3.000	3.000	10,982
2022-08-02	2.980	2.980	2.980	2.980	2.980	10
2022-08-01	3.000	3.000	2.980	2.980	2.980	85
2022-07-29	2.900	3.080	2.880	2.940	2.940	7,032
2022-07-28	2.900	2.900	2.900	2.900	2.900	525
2022-07-27	2.680	2.940	2.680	2.940	2.940	5,486
2022-07-26	2.680	2.680	2.680	2.680	2.680	13
2022-07-25	2.700	2.700	2.660	2.660	2.660	1,405
2022-07-22	2.800	2.800	2.800	2.800	2.800	404
2022-07-21	2.940	2.940	2.940	2.940	2.940	1
2022-07-20	2.880	2.880	2.780	2.780	2.780	1,000
2022-07-19	3.080	3.080	2.800	2.860	2.860	5,927
2022-07-18	3.080	3.080	3.080	3.080	3.080	59
2022-07-15	2.920	3.100	2.920	3.100	3.100	1,692
2022-07-14	2.760	2.920	2.760	2.920	2.920	13,351
2022-07-13	2.760	2.780	2.760	2.780	2.780	1,520
2022-07-12	2.620	2.680	2.500	2.680	2.680	3,965
2022-07-08	2.600	2.600	2.600	2.600	2.600	10
2022-07-06	2.680	2.680	2.680	2.680	2.570	416
2022-07-05	2.700	2.700	2.700	2.700	2.589	703
2022-07-04	2.660	2.660	2.580	2.580	2.474	991
2022-07-01	2.600	2.660	2.580	2.660	2.551	7,649
2022-06-30	2.700	2.700	2.700	2.700	2.589	911
2022-06-29	2.620	2.700	2.620	2.700	2.589	1,985
2022-06-28	2.520	2.620	2.520	2.620	2.513	705
2022-06-27	2.620	2.620	2.520	2.520	2.417	2,309
2022-06-24	2.540	2.620	2.540	2.620	2.513	32
2022-06-22	2.580	2.580	2.500	2.500	2.397	8,744
2022-06-21	2.600	2.600	2.600	2.600	2.493	391
2022-06-20	2.700	2.700	2.600	2.600	2.493	3,004
2022-06-17	2.700	2.720	2.700	2.720	2.608	1,174
2022-06-15	2.660	2.700	2.660	2.700	2.589	30
2022-06-14	2.700	2.700	2.660	2.660	2.551	100
2022-06-13	2.800	2.800	2.700	2.700	2.589	4,679
2022-06-10	2.860	2.860	2.820	2.840	2.723	2,668
2022-06-09	2.740	2.820	2.740	2.820	2.704	129
2022-06-07	2.820	2.820	2.700	2.700	2.589	17,491
2022-06-06	2.720	2.860	2.720	2.840	2.723	4,040
2022-06-03	2.600	2.620	2.600	2.620	2.513	6,894
2022-06-02	2.480	2.580	2.480	2.580	2.474	3,740
2022-06-01	2.520	2.760	2.460	2.480	2.378	16,060
2022-05-31	2.760	2.760	2.560	2.620	2.513	21,204
2022-05-30	2.880	2.880	2.700	2.700	2.589	5,370
2022-05-27	2.740	3.000	2.740	2.740	2.628	45,097

← NewerPage 18 of 21 · 1,227 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.