Unfold.vc ASI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	2.830	2.830	2.690	2.700	2.589	10,149
2022-02-23	2.880	2.960	2.880	2.960	2.839	2,606
2022-02-22	2.880	2.880	2.880	2.880	2.762	350
2022-02-21	3.010	3.010	2.940	2.940	2.819	6,000
2022-02-18	3.020	3.020	3.020	3.020	2.896	5
2022-02-17	3.120	3.120	3.000	3.010	2.887	6,911
2022-02-16	3.050	3.050	3.010	3.030	2.906	9,745
2022-02-15	3.050	3.050	3.040	3.040	2.915	924
2022-02-14	3.020	3.020	2.900	3.020	2.896	469
2022-02-11	3.020	3.020	3.020	3.020	2.896	1,210
2022-02-10	3.020	3.020	3.020	3.020	2.896	2,500
2022-02-09	3.170	3.170	2.900	3.020	2.896	13,375
2022-02-08	3.170	3.170	3.170	3.170	3.040	875
2022-02-07	3.170	3.170	3.170	3.170	3.040	10
2022-02-04	3.190	3.190	3.100	3.170	3.040	1,695
2022-02-03	3.150	3.160	3.150	3.160	3.030	2,549
2022-02-02	3.190	3.250	3.010	3.150	3.021	7,123
2022-02-01	3.030	3.210	3.020	3.210	3.078	1,911
2022-01-31	3.150	3.200	3.020	3.020	2.896	7,636
2022-01-28	3.100	3.250	3.090	3.170	3.040	5,645
2022-01-27	3.090	3.100	3.090	3.100	2.973	4,991
2022-01-26	2.800	3.040	2.800	3.020	2.896	15,310
2022-01-25	2.690	2.800	2.690	2.800	2.685	3,685
2022-01-24	2.900	2.900	2.790	2.790	2.676	6,090
2022-01-21	2.900	2.900	2.900	2.900	2.781	570
2022-01-19	2.900	2.900	2.900	2.900	2.781	10
2022-01-18	3.100	3.100	2.890	2.890	2.771	7,393
2022-01-17	3.000	3.000	2.990	3.000	2.877	7,893
2022-01-14	3.000	3.000	3.000	3.000	2.877	2
2022-01-13	2.910	3.000	2.910	3.000	2.877	215
2022-01-12	2.810	2.900	2.810	2.900	2.781	1,390
2022-01-11	2.790	2.800	2.790	2.800	2.685	365
2022-01-10	3.000	3.000	2.840	2.840	2.723	11,600
2022-01-07	2.910	2.920	2.910	2.920	2.800	352
2022-01-05	3.040	3.040	2.900	2.900	2.781	4,888
2022-01-04	2.990	3.000	2.990	3.000	2.877	7,836
2022-01-03	2.790	3.000	2.690	3.000	2.877	37,699
2021-12-30	2.790	2.790	2.790	2.790	2.676	105
2021-12-29	2.580	2.790	2.550	2.790	2.676	9,196
2021-12-28	2.390	2.490	2.380	2.490	2.388	3,618
2021-12-27	2.420	2.420	2.380	2.390	2.292	6,579
2021-12-23	2.490	2.490	2.420	2.420	2.321	3,000
2021-12-22	2.440	2.440	2.420	2.420	2.321	11,027
2021-12-21	2.430	2.430	2.400	2.430	2.330	7,282
2021-12-20	2.500	2.500	2.430	2.430	2.330	8,360
2021-12-17	2.460	2.460	2.450	2.450	2.349	1,724
2021-12-16	2.580	2.580	2.450	2.450	2.349	1,826
2021-12-15	2.600	2.600	2.600	2.600	2.493	5
2021-12-14	2.560	2.560	2.500	2.500	2.397	9,824
2021-12-13	2.450	2.600	2.350	2.510	2.407	32,911
2021-12-10	2.350	2.350	2.350	2.350	2.254	550
2021-12-09	2.350	2.360	2.240	2.350	2.254	9,771
2021-12-08	2.360	2.360	2.360	2.360	2.263	5
2021-12-07	2.350	2.350	2.350	2.350	2.254	25
2021-12-06	2.250	2.350	2.240	2.350	2.254	9,497
2021-12-03	2.210	2.210	2.200	2.200	2.110	3,609
2021-12-02	2.210	2.210	2.210	2.210	2.119	10
2021-12-01	2.250	2.250	2.200	2.210	2.119	1,015
2021-11-30	2.250	2.250	2.250	2.250	2.158	10
2021-11-29	2.120	2.210	2.120	2.210	2.119	1,010

← NewerPage 20 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.