Unfold.vc ASI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	2.780	2.780	2.600	2.680	2.570	4,094
2022-05-24	2.700	2.840	2.600	2.780	2.666	17,825
2022-05-23	2.700	2.700	2.700	2.700	2.589	10
2022-05-20	2.700	2.700	2.700	2.700	2.589	25
2022-05-19	2.700	2.700	2.560	2.600	2.493	2,052
2022-05-18	2.700	2.700	2.460	2.680	2.570	39,614
2022-05-17	2.700	2.700	2.700	2.700	2.589	35
2022-05-16	2.540	2.620	2.500	2.620	2.513	5,885
2022-05-13	2.520	2.660	2.520	2.540	2.436	9,020
2022-05-12	2.500	2.500	2.500	2.500	2.397	1,807
2022-05-11	2.700	2.700	2.440	2.500	2.397	4,083
2022-05-10	2.700	2.700	2.620	2.620	2.513	1,026
2022-05-09	2.720	2.720	2.720	2.720	2.608	2
2022-05-06	2.780	2.780	2.620	2.720	2.608	358
2022-05-05	2.780	2.780	2.680	2.740	2.628	4,355
2022-05-04	2.800	2.800	2.620	2.680	2.570	13,440
2022-05-02	3.000	3.000	2.740	2.820	2.704	17,064
2022-04-29	3.260	3.260	2.940	2.940	2.819	109
2022-04-28	2.860	3.000	2.780	3.000	2.877	7,472
2022-04-27	2.980	3.000	2.740	2.840	2.723	12,623
2022-04-26	2.960	3.000	2.960	3.000	2.877	220
2022-04-25	3.260	3.260	2.860	3.000	2.877	7,722
2022-04-22	3.260	3.260	3.260	3.260	3.126	5
2022-04-21	3.260	3.260	3.140	3.180	3.050	2,428
2022-04-20	3.260	3.260	3.040	3.260	3.126	9,091
2022-04-19	3.240	3.260	3.120	3.260	3.126	2,580
2022-04-14	3.280	3.280	3.100	3.260	3.126	13,893
2022-04-13	3.500	3.500	3.180	3.280	3.145	19,027
2022-04-12	3.600	3.600	3.300	3.490	3.347	20,112
2022-04-11	3.760	4.100	3.400	3.400	3.260	54,088
2022-04-08	4.900	4.900	3.950	4.170	3.999	65,417
2022-04-07	3.280	4.000	3.280	4.000	3.836	30,205
2022-04-06	3.280	3.280	3.280	3.280	3.145	2
2022-04-04	3.280	3.280	3.280	3.280	3.145	5,266
2022-04-01	3.290	3.290	3.290	3.290	3.155	1,379
2022-03-31	3.300	3.300	3.180	3.280	3.145	3,302
2022-03-30	3.280	3.280	3.280	3.280	3.145	5
2022-03-29	3.300	3.300	3.180	3.290	3.155	3,843
2022-03-28	3.300	3.300	3.180	3.270	3.136	6,702
2022-03-25	3.250	3.300	3.250	3.300	3.165	1,874
2022-03-24	3.250	3.250	3.250	3.250	3.117	2
2022-03-23	3.310	3.310	3.250	3.250	3.117	600
2022-03-22	3.310	3.310	3.200	3.300	3.165	3,340
2022-03-21	3.500	3.580	3.310	3.310	3.174	10,904
2022-03-18	4.000	4.000	3.600	3.750	3.596	15,505
2022-03-17	3.000	3.250	3.000	3.250	3.117	4,420
2022-03-16	2.900	2.900	2.810	2.850	2.733	6,050
2022-03-15	2.800	2.900	2.800	2.900	2.781	502
2022-03-14	2.680	2.780	2.680	2.780	2.666	3,705
2022-03-11	2.650	2.680	2.650	2.680	2.570	3,825
2022-03-10	2.700	2.700	2.650	2.650	2.541	2,572
2022-03-09	2.560	2.700	2.560	2.700	2.589	4,610
2022-03-08	2.670	2.670	2.670	2.670	2.560	2
2022-03-07	2.620	2.620	2.620	2.620	2.513	2
2022-03-04	2.680	2.680	2.610	2.620	2.513	5,016
2022-03-03	2.590	2.680	2.590	2.670	2.560	4,446
2022-03-02	2.620	2.620	2.520	2.580	2.474	5,100
2022-03-01	2.700	2.700	2.580	2.620	2.513	3,500
2022-02-28	2.790	2.790	2.700	2.700	2.589	7,331
2022-02-25	2.700	2.770	2.660	2.710	2.599	7,608

← NewerPage 19 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.