Warsaw - Delayed Quote PLN
Asseco Poland S.A. (ACP.WA)
184.30
-1.00
(-0.54%)
At close: 5:00:38 PM GMT+2
Currency in PLN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 185.50 | 188.00 | 181.60 | 184.30 | 184.30 | 69,233 |
| Jun 5, 2025 | 184.80 | 187.80 | 181.30 | 185.30 | 185.30 | 97,644 |
| Jun 4, 2025 | 179.00 | 183.50 | 175.00 | 183.50 | 183.50 | 124,066 |
| Jun 3, 2025 | 187.00 | 187.20 | 177.50 | 178.30 | 178.30 | 82,849 |
| Jun 2, 2025 | 184.00 | 190.70 | 183.70 | 186.50 | 186.50 | 71,155 |
| May 30, 2025 | 184.50 | 186.60 | 182.10 | 183.60 | 183.60 | 148,800 |
| May 29, 2025 | 189.00 | 190.50 | 183.30 | 184.00 | 184.00 | 101,722 |
| May 28, 2025 | 176.20 | 193.50 | 173.20 | 188.60 | 188.60 | 211,137 |
| May 27, 2025 | 168.90 | 171.80 | 167.90 | 171.70 | 171.70 | 59,404 |
| May 26, 2025 | 165.00 | 169.20 | 164.60 | 166.60 | 166.60 | 43,366 |
| May 23, 2025 | 166.80 | 168.80 | 159.20 | 162.30 | 162.30 | 102,115 |
| May 22, 2025 | 176.50 | 177.00 | 161.00 | 167.20 | 167.20 | 118,404 |
| May 21, 2025 | 174.20 | 177.20 | 173.10 | 177.20 | 177.20 | 95,449 |
| May 20, 2025 | 174.60 | 175.90 | 173.10 | 174.40 | 174.40 | 79,072 |
| May 19, 2025 | 171.30 | 175.30 | 170.60 | 175.30 | 175.30 | 122,458 |
| May 16, 2025 | 171.80 | 173.50 | 168.90 | 172.10 | 172.10 | 110,010 |
| May 15, 2025 | 171.10 | 172.80 | 169.10 | 171.80 | 171.80 | 74,528 |
| May 14, 2025 | 172.80 | 174.00 | 166.90 | 171.00 | 171.00 | 165,779 |
| May 13, 2025 | 173.00 | 174.00 | 170.50 | 172.80 | 172.80 | 85,036 |
| May 12, 2025 | 169.60 | 174.00 | 169.60 | 171.90 | 171.90 | 69,941 |
| May 9, 2025 | 167.60 | 170.70 | 167.60 | 169.30 | 169.30 | 69,892 |
| May 8, 2025 | 163.60 | 167.90 | 163.60 | 167.60 | 167.60 | 60,256 |
| May 7, 2025 | 159.80 | 164.10 | 159.00 | 163.10 | 163.10 | 89,423 |
| May 6, 2025 | 161.50 | 161.50 | 157.20 | 159.90 | 159.90 | 38,572 |
| May 5, 2025 | 160.50 | 161.70 | 156.80 | 161.50 | 161.50 | 61,301 |
| May 2, 2025 | 153.70 | 160.60 | 153.70 | 160.60 | 160.60 | 66,723 |
| Apr 30, 2025 | 154.60 | 155.90 | 151.10 | 155.60 | 155.60 | 122,535 |
| Apr 29, 2025 | 154.50 | 156.70 | 153.60 | 155.00 | 155.00 | 65,879 |
| Apr 28, 2025 | 153.00 | 155.80 | 152.60 | 155.40 | 155.40 | 62,668 |
| Apr 25, 2025 | 156.00 | 157.30 | 152.50 | 154.00 | 154.00 | 102,506 |
| Apr 24, 2025 | 149.90 | 152.50 | 146.20 | 152.00 | 152.00 | 105,158 |
| Apr 23, 2025 | 154.10 | 154.20 | 147.20 | 150.30 | 150.30 | 141,553 |
| Apr 22, 2025 | 151.50 | 154.00 | 149.70 | 153.40 | 153.40 | 107,351 |
| Apr 17, 2025 | 148.00 | 151.50 | 147.40 | 151.50 | 151.50 | 58,303 |
| Apr 16, 2025 | 150.90 | 151.70 | 146.20 | 148.60 | 148.60 | 74,120 |
| Apr 15, 2025 | 149.80 | 151.30 | 148.10 | 151.10 | 151.10 | 57,035 |
| Apr 14, 2025 | 145.00 | 149.40 | 144.90 | 149.20 | 149.20 | 39,778 |
| Apr 11, 2025 | 143.70 | 145.60 | 141.50 | 143.50 | 143.50 | 86,587 |
| Apr 10, 2025 | 143.70 | 145.80 | 137.80 | 143.60 | 143.60 | 169,350 |
| Apr 9, 2025 | 139.50 | 140.70 | 133.10 | 135.20 | 135.20 | 109,227 |
| Apr 8, 2025 | 137.30 | 144.50 | 137.00 | 142.80 | 142.80 | 163,523 |
| Apr 7, 2025 | 136.00 | 142.60 | 122.60 | 136.30 | 136.30 | 167,648 |
| Apr 4, 2025 | 157.00 | 159.00 | 142.10 | 146.00 | 146.00 | 370,914 |
| Apr 3, 2025 | 157.70 | 161.90 | 155.00 | 160.20 | 160.20 | 326,210 |
| Apr 2, 2025 | 162.50 | 163.20 | 158.00 | 158.30 | 158.30 | 146,797 |
| Apr 1, 2025 | 159.20 | 162.50 | 159.20 | 162.50 | 162.50 | 183,449 |
| Mar 31, 2025 | 158.00 | 159.90 | 157.00 | 158.00 | 158.00 | 152,082 |
| Mar 28, 2025 | 159.00 | 162.50 | 156.40 | 158.00 | 158.00 | 148,716 |
| Mar 27, 2025 | 156.10 | 159.90 | 156.00 | 157.60 | 157.60 | 114,462 |
| Mar 26, 2025 | 160.00 | 161.00 | 157.90 | 160.30 | 160.30 | 110,540 |
| Mar 25, 2025 | 158.80 | 163.00 | 158.20 | 159.40 | 159.40 | 121,780 |
| Mar 24, 2025 | 155.00 | 157.40 | 154.00 | 157.40 | 157.40 | 75,376 |
| Mar 21, 2025 | 150.90 | 154.50 | 150.90 | 153.40 | 153.40 | 239,466 |
| Mar 20, 2025 | 150.90 | 151.30 | 150.00 | 150.00 | 150.00 | 192,378 |
| Mar 19, 2025 | 147.50 | 152.20 | 147.50 | 150.90 | 150.90 | 99,143 |
| Mar 18, 2025 | 149.60 | 150.50 | 148.00 | 149.10 | 149.10 | 92,829 |
| Mar 17, 2025 | 145.90 | 149.50 | 145.40 | 148.90 | 148.90 | 86,694 |
| Mar 14, 2025 | 142.50 | 146.10 | 141.90 | 145.80 | 145.80 | 236,988 |
| Mar 13, 2025 | 141.90 | 142.60 | 140.70 | 142.50 | 142.50 | 304,991 |
| Mar 12, 2025 | 140.40 | 142.00 | 138.50 | 140.90 | 140.90 | 255,919 |
| Mar 11, 2025 | 141.60 | 142.60 | 139.90 | 140.40 | 140.40 | 142,937 |
| Mar 10, 2025 | 140.10 | 143.00 | 139.50 | 142.30 | 142.30 | 119,424 |
| Mar 7, 2025 | 139.50 | 141.30 | 138.20 | 140.00 | 140.00 | 123,517 |
| Mar 6, 2025 | 137.20 | 140.00 | 136.90 | 140.00 | 140.00 | 134,200 |
| Mar 5, 2025 | 137.00 | 138.10 | 133.00 | 136.80 | 136.80 | 170,648 |
| Mar 4, 2025 | 138.30 | 140.20 | 135.70 | 137.00 | 137.00 | 125,891 |
| Mar 3, 2025 | 138.30 | 139.60 | 137.50 | 139.60 | 139.60 | 93,980 |
| Feb 28, 2025 | 137.20 | 139.50 | 136.60 | 138.80 | 138.80 | 223,563 |
| Feb 27, 2025 | 140.00 | 141.00 | 138.10 | 139.40 | 139.40 | 167,391 |
| Feb 26, 2025 | 136.10 | 139.40 | 135.60 | 139.10 | 139.10 | 187,576 |
| Feb 25, 2025 | 136.20 | 137.30 | 134.30 | 136.10 | 136.10 | 130,820 |
| Feb 24, 2025 | 138.00 | 138.70 | 135.80 | 136.50 | 136.50 | 91,040 |
| Feb 21, 2025 | 135.20 | 138.30 | 135.20 | 137.90 | 137.90 | 244,833 |
| Feb 20, 2025 | 135.20 | 137.00 | 134.20 | 135.10 | 135.10 | 112,809 |
| Feb 19, 2025 | 137.90 | 138.50 | 134.60 | 135.00 | 135.00 | 136,523 |
| Feb 18, 2025 | 130.10 | 137.90 | 129.80 | 137.70 | 137.70 | 205,538 |
| Feb 17, 2025 | 129.20 | 131.20 | 129.20 | 131.00 | 131.00 | 81,683 |
| Feb 14, 2025 | 131.20 | 131.90 | 127.80 | 129.20 | 129.20 | 123,182 |
| Feb 13, 2025 | 131.00 | 133.50 | 130.00 | 131.20 | 131.20 | 333,766 |
| Feb 12, 2025 | 125.90 | 131.20 | 125.00 | 130.00 | 130.00 | 332,670 |
| Feb 11, 2025 | 123.30 | 125.40 | 122.60 | 125.40 | 125.40 | 115,418 |
| Feb 10, 2025 | 119.60 | 123.60 | 118.60 | 122.90 | 122.90 | 131,810 |
| Feb 7, 2025 | 121.30 | 122.30 | 119.30 | 119.40 | 119.40 | 280,686 |
| Feb 6, 2025 | 121.70 | 122.20 | 119.70 | 121.30 | 121.30 | 195,358 |
| Feb 5, 2025 | 119.00 | 121.00 | 117.60 | 121.00 | 121.00 | 483,177 |
| Feb 4, 2025 | 115.80 | 118.90 | 115.70 | 118.50 | 118.50 | 383,028 |
| Feb 3, 2025 | 116.00 | 118.20 | 114.10 | 115.60 | 115.60 | 345,976 |
| Jan 31, 2025 | 107.90 | 119.70 | 101.60 | 118.30 | 118.30 | 639,312 |
| Jan 30, 2025 | 106.00 | 108.10 | 106.00 | 107.40 | 107.40 | 56,911 |
| Jan 29, 2025 | 106.70 | 107.90 | 105.70 | 106.30 | 106.30 | 35,314 |
| Jan 28, 2025 | 104.60 | 106.40 | 104.00 | 106.40 | 106.40 | 107,911 |
| Jan 27, 2025 | 103.00 | 105.60 | 102.10 | 104.50 | 104.50 | 94,338 |
| Jan 24, 2025 | 100.70 | 104.00 | 100.60 | 104.00 | 104.00 | 178,662 |
| Jan 23, 2025 | 98.80 | 100.70 | 98.60 | 100.70 | 100.70 | 90,594 |
| Jan 22, 2025 | 98.05 | 98.90 | 97.65 | 98.80 | 98.80 | 47,705 |
| Jan 21, 2025 | 96.65 | 98.00 | 96.05 | 97.50 | 97.50 | 80,080 |
| Jan 20, 2025 | 95.75 | 97.50 | 95.70 | 96.65 | 96.65 | 59,372 |
| Jan 17, 2025 | 97.25 | 97.25 | 95.30 | 95.70 | 95.70 | 26,998 |
| Jan 16, 2025 | 95.45 | 97.25 | 95.30 | 96.55 | 96.55 | 92,660 |
| Jan 15, 2025 | 95.00 | 95.55 | 94.20 | 95.50 | 95.50 | 54,186 |
| Jan 14, 2025 | 93.80 | 94.60 | 93.40 | 94.00 | 94.00 | 30,628 |
| Jan 13, 2025 | 93.90 | 94.20 | 92.75 | 93.50 | 93.50 | 44,110 |
| Jan 10, 2025 | 93.75 | 94.15 | 93.15 | 93.85 | 93.85 | 25,047 |
| Jan 9, 2025 | 94.00 | 95.40 | 93.50 | 93.90 | 93.90 | 44,432 |
| Jan 8, 2025 | 96.00 | 96.30 | 94.05 | 94.50 | 94.50 | 25,749 |
| Jan 7, 2025 | 97.15 | 97.70 | 95.70 | 95.75 | 95.75 | 86,752 |
| Jan 3, 2025 | 95.00 | 97.55 | 94.90 | 96.80 | 96.80 | 78,101 |
| Jan 2, 2025 | 96.90 | 97.75 | 94.40 | 95.00 | 95.00 | 89,292 |
| Dec 30, 2024 | 96.30 | 96.95 | 95.35 | 96.20 | 96.20 | 73,519 |
| Dec 27, 2024 | 94.45 | 96.35 | 93.75 | 96.30 | 96.30 | 81,219 |
| Dec 23, 2024 | 93.75 | 94.90 | 93.50 | 94.40 | 94.40 | 40,929 |
| Dec 20, 2024 | 93.50 | 94.95 | 93.15 | 93.75 | 93.75 | 137,527 |
| Dec 19, 2024 | 92.95 | 93.95 | 91.35 | 93.95 | 93.95 | 106,464 |
| Dec 18, 2024 | 92.10 | 94.15 | 90.75 | 93.20 | 93.20 | 83,556 |
| Dec 17, 2024 | 93.05 | 93.95 | 91.05 | 92.10 | 92.10 | 95,827 |
| Dec 16, 2024 | 92.35 | 94.50 | 91.85 | 92.85 | 92.85 | 214,265 |
| Dec 13, 2024 | 92.80 | 93.85 | 91.85 | 92.30 | 92.30 | 76,215 |
| Dec 12, 2024 | 91.80 | 93.50 | 91.65 | 93.10 | 93.10 | 75,824 |
| Dec 11, 2024 | 92.60 | 93.35 | 91.50 | 91.85 | 91.85 | 48,524 |
| Dec 10, 2024 | 95.35 | 95.35 | 92.55 | 92.55 | 92.55 | 66,644 |
| Dec 9, 2024 | 94.50 | 95.10 | 93.60 | 94.50 | 94.50 | 60,638 |
| Dec 6, 2024 | 94.50 | 95.45 | 93.95 | 94.70 | 94.70 | 85,407 |
| Dec 5, 2024 | 92.65 | 94.60 | 92.05 | 93.90 | 93.90 | 68,066 |
| Dec 4, 2024 | 91.95 | 94.15 | 91.95 | 93.80 | 93.80 | 314,331 |
| Dec 3, 2024 | 92.75 | 92.90 | 91.10 | 91.65 | 91.65 | 90,921 |
| Dec 2, 2024 | 90.50 | 92.55 | 89.90 | 92.55 | 92.55 | 126,610 |
| Nov 29, 2024 | 90.35 | 90.75 | 88.70 | 90.75 | 90.75 | 87,429 |
| Nov 28, 2024 | 87.05 | 90.50 | 87.05 | 90.00 | 90.00 | 52,257 |
| Nov 27, 2024 | 86.95 | 86.95 | 85.65 | 86.10 | 86.10 | 92,369 |
| Nov 26, 2024 | 86.55 | 86.95 | 85.70 | 85.95 | 85.95 | 68,907 |
| Nov 25, 2024 | 86.50 | 86.60 | 85.40 | 86.05 | 86.05 | 154,994 |
| Nov 22, 2024 | 85.40 | 86.40 | 84.65 | 86.35 | 86.35 | 53,009 |
| Nov 21, 2024 | 86.25 | 86.25 | 84.45 | 85.70 | 85.70 | 36,354 |
| Nov 20, 2024 | 85.25 | 86.10 | 84.70 | 85.40 | 85.40 | 69,816 |
| Nov 19, 2024 | 86.00 | 86.50 | 83.95 | 85.20 | 85.20 | 54,538 |
| Nov 18, 2024 | 86.75 | 87.55 | 85.85 | 86.00 | 86.00 | 43,239 |
| Nov 15, 2024 | 87.75 | 87.75 | 86.05 | 86.75 | 86.75 | 39,813 |
| Nov 14, 2024 | 88.15 | 88.15 | 86.75 | 87.75 | 87.75 | 45,460 |
| Nov 13, 2024 | 88.05 | 88.50 | 87.15 | 87.90 | 87.90 | 40,880 |
| Nov 12, 2024 | 89.40 | 89.65 | 87.65 | 88.05 | 88.05 | 63,567 |
| Nov 8, 2024 | 88.10 | 89.35 | 87.40 | 89.10 | 89.10 | 58,135 |
| Nov 7, 2024 | 86.40 | 87.60 | 85.80 | 87.25 | 87.25 | 76,714 |
| Nov 6, 2024 | 89.90 | 90.05 | 86.05 | 86.20 | 86.20 | 72,266 |
| Nov 5, 2024 | 90.00 | 90.95 | 89.50 | 89.50 | 89.50 | 88,945 |
| Nov 4, 2024 | 89.95 | 91.20 | 89.55 | 90.10 | 90.10 | 64,199 |
| Oct 31, 2024 | 90.00 | 90.25 | 88.30 | 90.10 | 90.10 | 138,488 |
| Oct 30, 2024 | 90.10 | 90.45 | 88.85 | 89.20 | 89.20 | 43,106 |
| Oct 29, 2024 | 89.65 | 90.80 | 89.35 | 89.75 | 89.75 | 70,612 |
| Oct 28, 2024 | 90.00 | 90.95 | 89.50 | 89.50 | 89.50 | 67,751 |
| Oct 25, 2024 | 91.65 | 91.85 | 89.50 | 89.65 | 89.65 | 88,638 |
| Oct 24, 2024 | 91.60 | 93.00 | 91.10 | 91.50 | 91.50 | 43,707 |
| Oct 23, 2024 | 91.65 | 92.40 | 91.00 | 91.65 | 91.65 | 101,597 |
| Oct 22, 2024 | 89.95 | 91.75 | 88.90 | 91.65 | 91.65 | 63,473 |
| Oct 21, 2024 | 90.80 | 91.20 | 89.25 | 89.45 | 89.45 | 62,661 |
| Oct 18, 2024 | 89.70 | 90.10 | 88.75 | 90.00 | 90.00 | 45,496 |
| Oct 17, 2024 | 91.15 | 91.40 | 89.10 | 89.65 | 89.65 | 139,329 |
| Oct 16, 2024 | 88.75 | 91.15 | 88.10 | 91.15 | 91.15 | 381,917 |
| Oct 15, 2024 | 86.70 | 88.70 | 86.20 | 88.70 | 88.70 | 102,746 |
| Oct 14, 2024 | 86.40 | 87.15 | 85.40 | 86.65 | 86.65 | 49,663 |
| Oct 11, 2024 | 85.90 | 87.10 | 84.95 | 86.20 | 86.20 | 46,624 |
| Oct 10, 2024 | 87.05 | 88.30 | 85.85 | 85.85 | 85.85 | 192,347 |
| Oct 9, 2024 | 89.60 | 89.80 | 86.85 | 87.15 | 87.15 | 87,480 |
| Oct 8, 2024 | 88.40 | 89.45 | 86.75 | 89.10 | 89.10 | 79,746 |
| Oct 7, 2024 | 84.05 | 88.65 | 84.05 | 88.35 | 88.35 | 141,668 |
| Oct 4, 2024 | 83.75 | 85.15 | 83.10 | 83.90 | 83.90 | 69,111 |
| Oct 3, 2024 | 85.00 | 85.00 | 83.55 | 84.20 | 84.20 | 31,909 |
| Oct 2, 2024 | 85.25 | 86.20 | 84.50 | 84.90 | 84.90 | 39,536 |
| Oct 1, 2024 | 86.90 | 87.45 | 85.25 | 85.80 | 85.80 | 39,049 |
| Sep 30, 2024 | 88.90 | 89.00 | 86.85 | 86.90 | 86.90 | 36,238 |
| Sep 27, 2024 | 87.00 | 89.80 | 87.00 | 88.40 | 88.40 | 50,334 |
| Sep 26, 2024 | 87.10 | 88.40 | 87.00 | 87.00 | 87.00 | 31,744 |
| Sep 25, 2024 | 86.45 | 87.60 | 86.15 | 87.10 | 87.10 | 28,401 |
| Sep 24, 2024 | 86.90 | 87.85 | 86.30 | 86.45 | 86.45 | 58,522 |
| Sep 23, 2024 | 87.30 | 87.85 | 85.60 | 87.10 | 87.10 | 42,448 |
| Sep 20, 2024 | 87.60 | 88.80 | 85.95 | 86.15 | 86.15 | 112,688 |
| Sep 19, 2024 | 88.30 | 88.90 | 87.65 | 87.70 | 87.70 | 33,153 |
| Sep 18, 2024 | 89.20 | 89.65 | 88.35 | 88.35 | 88.35 | 23,942 |
| Sep 17, 2024 | 88.50 | 89.25 | 87.65 | 88.45 | 88.45 | 42,698 |
| Sep 16, 2024 | 88.05 | 89.40 | 87.30 | 89.40 | 89.40 | 36,229 |
| Sep 13, 2024 | 89.05 | 89.25 | 87.40 | 88.45 | 88.45 | 39,064 |
| Sep 12, 2024 | 89.00 | 89.00 | 87.55 | 88.10 | 88.10 | 32,953 |
| Sep 11, 2024 | 88.05 | 89.05 | 87.35 | 88.00 | 88.00 | 41,875 |
| Sep 10, 2024 | 89.45 | 90.35 | 88.00 | 88.60 | 88.60 | 29,144 |
| Sep 9, 2024 | 89.15 | 89.85 | 88.40 | 89.45 | 89.45 | 25,176 |
| Sep 6, 2024 | 90.85 | 90.95 | 88.50 | 89.20 | 89.20 | 29,013 |
| Sep 5, 2024 | 89.00 | 92.15 | 89.00 | 90.80 | 90.80 | 90,205 |
| Sep 4, 2024 | 90.00 | 90.95 | 88.40 | 89.50 | 89.50 | 56,316 |
| Sep 3, 2024 | 91.60 | 91.90 | 90.10 | 90.60 | 90.60 | 31,526 |
| Sep 2, 2024 | 90.55 | 92.50 | 90.00 | 91.50 | 91.50 | 33,840 |
| Aug 30, 2024 | 91.55 | 92.20 | 89.95 | 90.30 | 90.30 | 92,003 |
| Aug 29, 2024 | 90.75 | 92.25 | 90.20 | 92.00 | 92.00 | 30,323 |
| Aug 28, 2024 | 90.00 | 91.80 | 89.20 | 90.65 | 90.65 | 70,505 |
| Aug 27, 2024 | 89.70 | 89.70 | 87.80 | 89.40 | 89.40 | 33,038 |
| Aug 26, 2024 | 88.90 | 89.80 | 88.50 | 89.70 | 89.70 | 32,655 |
| Aug 23, 2024 | 87.45 | 89.60 | 87.15 | 89.15 | 89.15 | 77,308 |
| Aug 22, 2024 | 87.00 | 88.40 | 86.35 | 87.45 | 87.45 | 49,458 |
| Aug 21, 2024 | 86.30 | 88.20 | 85.65 | 87.90 | 87.90 | 53,451 |
| Aug 20, 2024 | 86.00 | 87.40 | 85.80 | 86.55 | 86.55 | 35,306 |
| Aug 19, 2024 | 86.10 | 87.20 | 85.20 | 86.00 | 86.00 | 86,851 |
| Aug 16, 2024 | 85.00 | 86.40 | 84.65 | 86.25 | 86.25 | 35,626 |
| Aug 14, 2024 | 84.80 | 86.15 | 84.60 | 85.60 | 85.60 | 42,279 |
| Aug 13, 2024 | 83.20 | 84.80 | 82.65 | 84.60 | 84.60 | 37,558 |
| Aug 12, 2024 | 82.50 | 83.75 | 82.50 | 83.20 | 83.20 | 45,183 |
| Aug 9, 2024 | 83.00 | 83.60 | 82.50 | 82.90 | 82.90 | 30,018 |
| Aug 8, 2024 | 82.45 | 83.65 | 81.35 | 83.65 | 83.65 | 45,784 |
| Aug 7, 2024 | 81.35 | 83.00 | 80.40 | 83.00 | 83.00 | 59,500 |
| Aug 6, 2024 | 81.70 | 82.00 | 80.00 | 81.40 | 81.40 | 72,378 |
| Aug 5, 2024 | 79.90 | 81.80 | 78.40 | 81.60 | 81.60 | 131,898 |
| Aug 2, 2024 | 83.10 | 83.95 | 81.25 | 81.60 | 81.60 | 72,374 |
| Aug 1, 2024 | 85.00 | 85.00 | 83.75 | 84.10 | 84.10 | 92,296 |
| Jul 31, 2024 | 84.15 | 85.25 | 83.60 | 84.00 | 84.00 | 56,224 |
| Jul 30, 2024 | 84.10 | 85.30 | 83.30 | 84.00 | 84.00 | 27,137 |
| Jul 29, 2024 | 83.25 | 84.35 | 83.10 | 84.10 | 84.10 | 43,502 |
| Jul 26, 2024 | 84.70 | 84.95 | 82.95 | 83.25 | 83.25 | 19,924 |
| Jul 25, 2024 | 83.50 | 85.00 | 82.10 | 84.60 | 84.60 | 39,981 |
| Jul 24, 2024 | 85.30 | 85.50 | 83.45 | 83.85 | 83.85 | 31,491 |
| Jul 23, 2024 | 87.00 | 87.30 | 83.85 | 85.60 | 85.60 | 65,567 |
| Jul 22, 2024 | 83.75 | 87.05 | 83.65 | 87.00 | 87.00 | 104,917 |
| Jul 19, 2024 | 84.60 | 84.60 | 82.95 | 84.15 | 84.15 | 44,109 |
| Jul 18, 2024 | 83.95 | 84.85 | 83.05 | 84.45 | 84.45 | 146,468 |
| Jul 17, 2024 | 81.30 | 84.45 | 81.30 | 83.50 | 83.50 | 109,990 |
| Jul 16, 2024 | 83.60 | 83.95 | 81.20 | 81.25 | 81.25 | 65,597 |
| Jul 15, 2024 | 83.50 | 84.95 | 82.80 | 83.35 | 83.35 | 65,680 |
| Jul 12, 2024 | 82.50 | 83.45 | 82.00 | 83.20 | 83.20 | 72,249 |
| Jul 11, 2024 | 81.00 | 82.95 | 80.90 | 82.50 | 82.50 | 78,406 |
| Jul 10, 2024 | 82.35 | 82.40 | 80.95 | 81.00 | 81.00 | 37,692 |
| Jul 9, 2024 | 82.10 | 83.15 | 81.30 | 81.85 | 81.85 | 112,780 |
| Jul 8, 2024 | 83.00 | 83.50 | 82.00 | 82.10 | 82.10 | 47,734 |
| Jul 5, 2024 | 83.70 | 83.75 | 82.70 | 83.15 | 83.15 | 109,604 |
| Jul 4, 2024 | 83.00 | 83.65 | 82.85 | 83.10 | 83.10 | 104,894 |
| Jul 3, 2024 | 82.10 | 83.40 | 82.05 | 82.50 | 82.50 | 109,119 |
| Jul 2, 2024 | 80.85 | 82.85 | 80.05 | 81.90 | 81.90 | 150,351 |
| Jul 1, 2024 | 80.05 | 80.60 | 79.35 | 80.45 | 80.45 | 64,212 |
| Jun 28, 2024 | 80.75 | 81.20 | 79.80 | 80.05 | 80.05 | 96,541 |
| Jun 27, 2024 | 79.65 | 80.70 | 79.40 | 80.20 | 80.20 | 69,389 |
| Jun 26, 2024 | 79.05 | 80.10 | 79.05 | 79.35 | 79.35 | 42,408 |
| Jun 25, 2024 | 81.00 | 81.10 | 78.50 | 79.00 | 79.00 | 68,315 |
| Jun 24, 2024 | 80.00 | 81.70 | 80.00 | 81.00 | 81.00 | 81,346 |
| Jun 21, 2024 | 79.40 | 80.55 | 79.30 | 80.45 | 80.45 | 254,383 |
| Jun 20, 2024 | 3.66 Dividend | |||||
| Jun 20, 2024 | 80.00 | 80.85 | 79.15 | 79.35 | 79.35 | 81,181 |
| Jun 19, 2024 | 82.00 | 83.15 | 81.60 | 82.95 | 79.29 | 49,442 |
| Jun 18, 2024 | 83.00 | 83.95 | 81.70 | 81.70 | 78.10 | 55,094 |
| Jun 17, 2024 | 82.30 | 82.80 | 81.50 | 82.45 | 78.81 | 77,278 |
| Jun 14, 2024 | 82.80 | 83.50 | 81.40 | 81.45 | 77.86 | 63,978 |
| Jun 13, 2024 | 84.00 | 84.45 | 82.40 | 82.80 | 79.15 | 115,842 |
| Jun 12, 2024 | 82.40 | 84.30 | 82.10 | 84.00 | 80.29 | 52,341 |
| Jun 11, 2024 | 84.95 | 85.15 | 82.40 | 82.50 | 78.86 | 94,301 |
| Jun 10, 2024 | 83.65 | 84.55 | 82.80 | 84.45 | 80.72 | 42,581 |
| Jun 7, 2024 | 83.80 | 84.50 | 83.10 | 83.70 | 80.01 | 36,517 |
| Jun 6, 2024 | 84.80 | 84.85 | 83.10 | 83.55 | 79.86 | 36,676 |
Related Tickers
ASE.WA Asseco South Eastern Europe S.A.
71.30
-0.42%
5134.T POPER Co.,Ltd.
1,104.00
+0.91%
4256.T CYND Co., Ltd.
1,000.00
+0.91%
BVS.AX Bravura Solutions Limited
2.4400
-0.41%
SHO.WA Shoper S.A.
50.00
+0.81%
CXZ.AX Connexion Mobility Ltd
0.0260
0.00%
VIT-B.ST Vitec Software Group AB (publ)
458.80
+1.28%
4478.T freee K.K.
3,855.00
-7.00%
APTD.L Aptitude Software Group plc
301.00
-1.31%
TXT.WA Text S.A.
54.90
-1.44%