Warsaw - Delayed Quote PLN
Asseco South Eastern Europe S.A. (ASE.WA)
71.30
-0.30
(-0.42%)
At close: June 6 at 5:00:01 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 | 71.60 | 71.60 | 67.20 | 71.30 | 71.30 | 5,555 |
| Jun 5, 2025 | 73.00 | 73.00 | 71.50 | 71.60 | 71.60 | 2,184 |
| Jun 4, 2025 | 72.10 | 73.00 | 72.10 | 72.90 | 72.90 | 2,772 |
| Jun 3, 2025 | 75.50 | 76.50 | 71.70 | 72.10 | 72.10 | 3,559 |
| Jun 2, 2025 | 74.30 | 79.40 | 73.20 | 75.00 | 75.00 | 8,467 |
| May 30, 2025 | 73.40 | 73.50 | 69.10 | 70.60 | 70.60 | 3,158 |
| May 29, 2025 | 70.50 | 73.00 | 70.30 | 71.50 | 71.50 | 8,630 |
| May 28, 2025 | 67.00 | 73.70 | 66.80 | 72.50 | 72.50 | 8,188 |
| May 27, 2025 | 65.90 | 67.00 | 65.80 | 66.10 | 66.10 | 1,316 |
| May 26, 2025 | 66.00 | 66.40 | 63.40 | 65.50 | 65.50 | 2,819 |
| May 23, 2025 | 67.00 | 67.80 | 63.00 | 64.50 | 64.50 | 4,635 |
| May 22, 2025 | 63.00 | 67.80 | 63.00 | 67.80 | 67.80 | 2,783 |
| May 21, 2025 | 63.10 | 64.20 | 63.00 | 63.00 | 63.00 | 4,691 |
| May 20, 2025 | 63.90 | 63.90 | 63.20 | 63.20 | 63.20 | 7,550 |
| May 19, 2025 | 64.90 | 64.90 | 63.20 | 63.90 | 63.90 | 6,081 |
| May 16, 2025 | 66.10 | 66.10 | 65.00 | 65.10 | 65.10 | 4,192 |
| May 15, 2025 | 67.80 | 67.80 | 64.30 | 66.10 | 66.10 | 20,327 |
| May 14, 2025 | 65.40 | 67.80 | 65.40 | 67.80 | 67.80 | 2,632 |
| May 13, 2025 | 65.00 | 66.20 | 65.00 | 65.40 | 65.40 | 4,392 |
| May 12, 2025 | 63.40 | 65.00 | 62.50 | 65.00 | 65.00 | 7,053 |
| May 9, 2025 | 62.50 | 63.20 | 61.70 | 63.20 | 63.20 | 4,071 |
| May 8, 2025 | 62.50 | 62.50 | 60.40 | 62.40 | 62.40 | 3,056 |
| May 7, 2025 | 62.30 | 62.50 | 61.30 | 62.00 | 62.00 | 1,744 |
| May 6, 2025 | 61.00 | 62.70 | 59.70 | 62.30 | 62.30 | 9,698 |
| May 5, 2025 | 60.50 | 61.30 | 59.90 | 61.30 | 61.30 | 2,112 |
| May 2, 2025 | 59.60 | 60.60 | 59.10 | 60.30 | 60.30 | 4,303 |
| Apr 30, 2025 | 60.10 | 60.20 | 59.40 | 60.20 | 60.20 | 1,507 |
| Apr 29, 2025 | 58.40 | 60.70 | 58.20 | 60.10 | 60.10 | 4,053 |
| Apr 28, 2025 | 57.50 | 58.50 | 57.10 | 58.40 | 58.40 | 25,102 |
| Apr 25, 2025 | 59.00 | 59.20 | 57.40 | 57.40 | 57.40 | 77,820 |
| Apr 24, 2025 | 60.00 | 60.00 | 58.00 | 59.10 | 59.10 | 5,633 |
| Apr 23, 2025 | 60.10 | 61.40 | 59.30 | 60.00 | 60.00 | 2,191 |
| Apr 22, 2025 | 58.50 | 60.00 | 57.70 | 60.00 | 60.00 | 3,597 |
| Apr 17, 2025 | 58.30 | 58.80 | 57.70 | 58.50 | 58.50 | 3,158 |
| Apr 16, 2025 | 57.00 | 58.30 | 56.70 | 58.10 | 58.10 | 17,531 |
| Apr 15, 2025 | 57.00 | 58.00 | 56.90 | 57.00 | 57.00 | 5,870 |
| Apr 14, 2025 | 57.00 | 57.60 | 56.10 | 57.00 | 57.00 | 7,311 |
| Apr 11, 2025 | 56.60 | 57.00 | 55.80 | 56.10 | 56.10 | 9,585 |
| Apr 10, 2025 | 58.00 | 59.50 | 57.10 | 58.00 | 58.00 | 8,813 |
| Apr 9, 2025 | 56.90 | 57.80 | 55.10 | 55.10 | 55.10 | 3,072 |
| Apr 8, 2025 | 57.00 | 59.00 | 55.00 | 57.80 | 57.80 | 58,723 |
| Apr 7, 2025 | 56.30 | 56.30 | 54.00 | 54.50 | 54.50 | 9,581 |
| Apr 4, 2025 | 58.60 | 59.30 | 57.00 | 57.00 | 57.00 | 14,642 |
| Apr 3, 2025 | 61.90 | 62.00 | 58.80 | 59.40 | 59.40 | 17,421 |
| Apr 2, 2025 | 60.30 | 63.30 | 59.40 | 62.00 | 62.00 | 32,503 |
| Apr 1, 2025 | 59.80 | 60.50 | 59.20 | 60.00 | 60.00 | 11,275 |
| Mar 31, 2025 | 59.80 | 59.80 | 58.60 | 59.80 | 59.80 | 9,119 |
| Mar 28, 2025 | 59.60 | 59.80 | 58.60 | 59.80 | 59.80 | 7,778 |
| Mar 27, 2025 | 60.00 | 60.20 | 58.80 | 59.40 | 59.40 | 2,645 |
| Mar 26, 2025 | 58.60 | 63.60 | 56.80 | 60.20 | 60.20 | 10,425 |
| Mar 25, 2025 | 57.60 | 59.00 | 57.40 | 59.00 | 59.00 | 10,923 |
| Mar 24, 2025 | 56.60 | 57.80 | 56.20 | 57.40 | 57.40 | 14,026 |
| Mar 21, 2025 | 55.80 | 57.00 | 55.60 | 56.00 | 56.00 | 79,410 |
| Mar 20, 2025 | 54.00 | 55.60 | 53.80 | 55.60 | 55.60 | 6,445 |
| Mar 19, 2025 | 53.00 | 54.00 | 52.40 | 54.00 | 54.00 | 8,161 |
| Mar 18, 2025 | 52.60 | 53.60 | 52.20 | 53.00 | 53.00 | 12,552 |
| Mar 17, 2025 | 52.40 | 52.80 | 52.00 | 52.40 | 52.40 | 7,339 |
| Mar 14, 2025 | 51.20 | 52.80 | 51.20 | 52.00 | 52.00 | 38,734 |
| Mar 13, 2025 | 51.40 | 51.40 | 51.20 | 51.40 | 51.40 | 6,815 |
| Mar 12, 2025 | 51.40 | 51.40 | 51.20 | 51.40 | 51.40 | 27,195 |
| Mar 11, 2025 | 51.40 | 51.40 | 51.20 | 51.40 | 51.40 | 6,696 |
| Mar 10, 2025 | 51.40 | 51.80 | 51.20 | 51.40 | 51.40 | 51,949 |
| Mar 7, 2025 | 51.40 | 52.00 | 51.20 | 51.60 | 51.60 | 9,596 |
| Mar 6, 2025 | 51.80 | 52.00 | 51.40 | 52.00 | 52.00 | 33,697 |
| Mar 5, 2025 | 51.00 | 52.00 | 50.20 | 52.00 | 52.00 | 39,183 |
| Mar 4, 2025 | 51.60 | 51.60 | 50.40 | 51.00 | 51.00 | 39,696 |
| Mar 3, 2025 | 52.00 | 52.00 | 51.20 | 51.60 | 51.60 | 7,014 |
| Feb 28, 2025 | 52.00 | 52.00 | 51.40 | 51.60 | 51.60 | 17,414 |
| Feb 27, 2025 | 52.00 | 52.00 | 51.40 | 52.00 | 52.00 | 18,105 |
| Feb 26, 2025 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | 18,017 |
| Feb 25, 2025 | 52.00 | 53.20 | 51.60 | 51.80 | 51.80 | 49,075 |
| Feb 24, 2025 | 53.00 | 55.80 | 53.00 | 54.00 | 54.00 | 27,137 |
| Feb 21, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 24,185 |
| Feb 20, 2025 | 53.00 | 53.00 | 51.80 | 53.00 | 53.00 | 12,302 |
| Feb 19, 2025 | 52.80 | 53.00 | 51.80 | 52.20 | 52.20 | 56,602 |
| Feb 18, 2025 | 52.60 | 54.00 | 52.20 | 53.00 | 53.00 | 48,458 |
| Feb 17, 2025 | 50.80 | 52.80 | 50.60 | 52.40 | 52.40 | 85,932 |
| Feb 14, 2025 | 49.60 | 51.00 | 49.60 | 50.80 | 50.80 | 12,542 |
| Feb 13, 2025 | 49.20 | 50.00 | 48.70 | 50.00 | 50.00 | 3,143 |
| Feb 12, 2025 | 48.30 | 49.40 | 48.20 | 49.20 | 49.20 | 75,314 |
| Feb 11, 2025 | 48.40 | 48.70 | 48.00 | 48.30 | 48.30 | 5,149 |
| Feb 10, 2025 | 48.70 | 48.90 | 48.20 | 48.30 | 48.30 | 7,817 |
| Feb 7, 2025 | 48.90 | 48.90 | 48.50 | 48.70 | 48.70 | 7,799 |
| Feb 6, 2025 | 48.70 | 48.90 | 48.20 | 48.90 | 48.90 | 8,030 |
| Feb 5, 2025 | 48.40 | 48.70 | 47.80 | 48.70 | 48.70 | 11,033 |
| Feb 4, 2025 | 49.00 | 49.00 | 48.30 | 49.00 | 49.00 | 2,342 |
| Feb 3, 2025 | 48.30 | 48.80 | 47.70 | 48.80 | 48.80 | 1,715 |
| Jan 31, 2025 | 48.10 | 48.60 | 47.60 | 48.00 | 48.00 | 16,851 |
| Jan 30, 2025 | 48.30 | 48.90 | 48.30 | 48.90 | 48.90 | 21,641 |
| Jan 29, 2025 | 49.00 | 49.00 | 48.30 | 48.80 | 48.80 | 1,052 |
| Jan 28, 2025 | 49.00 | 49.00 | 48.20 | 49.00 | 49.00 | 1,932 |
| Jan 27, 2025 | 48.80 | 49.00 | 48.60 | 49.00 | 49.00 | 2,344 |
| Jan 24, 2025 | 48.70 | 48.80 | 48.40 | 48.60 | 48.60 | 1,571 |
| Jan 23, 2025 | 48.50 | 48.80 | 48.20 | 48.70 | 48.70 | 1,092 |
| Jan 22, 2025 | 48.30 | 48.50 | 48.00 | 48.50 | 48.50 | 17,323 |
| Jan 21, 2025 | 48.50 | 49.00 | 47.80 | 48.30 | 48.30 | 15,264 |
| Jan 20, 2025 | 48.80 | 49.00 | 48.40 | 48.90 | 48.90 | 1,858 |
| Jan 17, 2025 | 48.50 | 49.00 | 48.50 | 49.00 | 49.00 | 6,426 |
| Jan 16, 2025 | 49.40 | 49.40 | 48.80 | 48.80 | 48.80 | 7,074 |
| Jan 15, 2025 | 49.40 | 49.50 | 49.00 | 49.40 | 49.40 | 513 |
| Jan 14, 2025 | 49.40 | 49.40 | 48.90 | 49.40 | 49.40 | 2,181 |
| Jan 13, 2025 | 49.60 | 49.60 | 48.90 | 49.40 | 49.40 | 1,226 |
| Jan 10, 2025 | 49.40 | 49.40 | 49.00 | 49.40 | 49.40 | 6,034 |
| Jan 9, 2025 | 49.90 | 49.90 | 48.80 | 49.40 | 49.40 | 6,612 |
| Jan 8, 2025 | 49.10 | 49.70 | 48.80 | 49.50 | 49.50 | 17,849 |
| Jan 7, 2025 | 49.60 | 49.90 | 48.70 | 49.00 | 49.00 | 18,415 |
| Jan 3, 2025 | 48.70 | 49.90 | 48.70 | 49.60 | 49.60 | 20,698 |
| Jan 2, 2025 | 49.00 | 50.00 | 48.10 | 48.50 | 48.50 | 17,026 |
| Dec 30, 2024 | 49.60 | 49.60 | 48.70 | 49.00 | 49.00 | 7,336 |
| Dec 27, 2024 | 49.20 | 50.00 | 48.80 | 49.70 | 49.70 | 1,837 |
| Dec 23, 2024 | 49.10 | 50.00 | 48.60 | 50.00 | 50.00 | 2,174 |
| Dec 20, 2024 | 48.90 | 49.00 | 48.10 | 49.00 | 49.00 | 12,971 |
| Dec 19, 2024 | 49.00 | 49.30 | 48.30 | 48.50 | 48.50 | 6,706 |
| Dec 18, 2024 | 49.00 | 49.50 | 48.80 | 49.00 | 49.00 | 1,419 |
| Dec 17, 2024 | 49.50 | 49.60 | 48.90 | 48.90 | 48.90 | 5,831 |
| Dec 16, 2024 | 49.00 | 49.90 | 48.70 | 49.50 | 49.50 | 1,105 |
| Dec 13, 2024 | 49.90 | 49.90 | 48.60 | 48.90 | 48.90 | 11,899 |
| Dec 12, 2024 | 49.70 | 49.90 | 49.10 | 49.90 | 49.90 | 783 |
| Dec 11, 2024 | 49.30 | 49.70 | 49.00 | 49.70 | 49.70 | 558 |
| Dec 10, 2024 | 49.20 | 49.30 | 48.90 | 49.00 | 49.00 | 1,730 |
| Dec 9, 2024 | 49.00 | 49.30 | 48.70 | 48.90 | 48.90 | 2,374 |
| Dec 6, 2024 | 49.00 | 49.00 | 48.60 | 48.80 | 48.80 | 52,400 |
| Dec 5, 2024 | 49.00 | 49.00 | 48.40 | 48.90 | 48.90 | 3,572 |
| Dec 4, 2024 | 48.80 | 49.00 | 48.00 | 48.60 | 48.60 | 3,314 |
| Dec 3, 2024 | 48.90 | 49.30 | 48.30 | 48.50 | 48.50 | 4,648 |
| Dec 2, 2024 | 48.50 | 49.50 | 48.10 | 48.50 | 48.50 | 2,731 |
| Nov 29, 2024 | 47.90 | 48.70 | 47.40 | 48.70 | 48.70 | 996 |
| Nov 28, 2024 | 48.10 | 48.40 | 47.10 | 48.20 | 48.20 | 3,095 |
| Nov 27, 2024 | 46.70 | 48.40 | 46.20 | 48.10 | 48.10 | 2,961 |
| Nov 26, 2024 | 47.90 | 48.80 | 47.70 | 47.70 | 47.70 | 2,092 |
| Nov 25, 2024 | 49.70 | 50.00 | 47.90 | 47.90 | 47.90 | 9,874 |
| Nov 22, 2024 | 49.00 | 49.70 | 48.60 | 49.70 | 49.70 | 907 |
| Nov 21, 2024 | 48.90 | 48.90 | 48.30 | 48.70 | 48.70 | 133,512 |
| Nov 20, 2024 | 48.60 | 48.90 | 48.30 | 48.30 | 48.30 | 806 |
| Nov 19, 2024 | 48.10 | 49.00 | 48.00 | 48.30 | 48.30 | 1,222 |
| Nov 18, 2024 | 48.00 | 49.10 | 47.50 | 48.10 | 48.10 | 22,333 |
| Nov 15, 2024 | 49.60 | 49.60 | 47.90 | 47.90 | 47.90 | 2,929 |
| Nov 14, 2024 | 50.20 | 50.40 | 48.80 | 49.60 | 49.60 | 6,870 |
| Nov 13, 2024 | 50.00 | 50.40 | 49.60 | 50.00 | 50.00 | 920 |
| Nov 12, 2024 | 50.20 | 50.40 | 49.80 | 50.00 | 50.00 | 1,500 |
| Nov 8, 2024 | 50.60 | 50.60 | 49.90 | 50.00 | 50.00 | 9,130 |
| Nov 7, 2024 | 50.60 | 50.80 | 50.00 | 50.60 | 50.60 | 816 |
| Nov 6, 2024 | 50.80 | 50.80 | 49.90 | 50.40 | 50.40 | 1,633 |
| Nov 5, 2024 | 50.40 | 50.80 | 50.00 | 50.80 | 50.80 | 659 |
| Nov 4, 2024 | 49.90 | 50.80 | 49.00 | 50.20 | 50.20 | 1,533 |
| Oct 31, 2024 | 49.30 | 50.60 | 49.20 | 49.90 | 49.90 | 1,747 |
| Oct 30, 2024 | 50.80 | 50.80 | 50.00 | 50.00 | 50.00 | 39,505 |
| Oct 29, 2024 | 49.70 | 50.40 | 49.60 | 50.00 | 50.00 | 4,129 |
| Oct 28, 2024 | 48.80 | 49.60 | 48.80 | 49.60 | 49.60 | 3,021 |
| Oct 25, 2024 | 49.70 | 49.70 | 48.60 | 49.30 | 49.30 | 49,805 |
| Oct 24, 2024 | 49.80 | 50.40 | 49.20 | 49.70 | 49.70 | 523 |
| Oct 23, 2024 | 51.00 | 51.20 | 48.20 | 49.20 | 49.20 | 1,790 |
| Oct 22, 2024 | 49.80 | 51.00 | 49.80 | 50.20 | 50.20 | 1,462 |
| Oct 21, 2024 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | 2,238 |
| Oct 18, 2024 | 49.90 | 51.00 | 49.50 | 51.00 | 51.00 | 2,780 |
| Oct 17, 2024 | 50.00 | 50.00 | 49.40 | 49.40 | 49.40 | 566 |
| Oct 16, 2024 | 50.00 | 50.00 | 49.60 | 50.00 | 50.00 | 737 |
| Oct 15, 2024 | 49.50 | 50.00 | 49.20 | 49.50 | 49.50 | 685 |
| Oct 14, 2024 | 49.90 | 50.00 | 49.00 | 49.20 | 49.20 | 1,279 |
| Oct 11, 2024 | 49.80 | 50.00 | 49.20 | 49.90 | 49.90 | 612 |
| Oct 10, 2024 | 49.50 | 49.90 | 48.90 | 49.80 | 49.80 | 1,225 |
| Oct 9, 2024 | 49.20 | 49.50 | 48.50 | 49.50 | 49.50 | 10,694 |
| Oct 8, 2024 | 48.60 | 49.30 | 48.10 | 49.20 | 49.20 | 833 |
| Oct 7, 2024 | 48.50 | 48.90 | 48.10 | 48.60 | 48.60 | 1,978 |
| Oct 4, 2024 | 48.00 | 48.70 | 47.10 | 48.50 | 48.50 | 1,297 |
| Oct 3, 2024 | 49.10 | 49.10 | 48.10 | 48.10 | 48.10 | 3,166 |
| Oct 2, 2024 | 49.30 | 49.30 | 48.60 | 48.60 | 48.60 | 2,216 |
| Oct 1, 2024 | 49.40 | 49.70 | 49.20 | 49.20 | 49.20 | 1,085 |
| Sep 30, 2024 | 48.80 | 49.40 | 48.80 | 49.30 | 49.30 | 686 |
| Sep 27, 2024 | 48.60 | 49.30 | 48.60 | 48.90 | 48.90 | 1,439 |
| Sep 26, 2024 | 49.40 | 49.40 | 48.10 | 48.90 | 48.90 | 3,084 |
| Sep 25, 2024 | 49.40 | 49.40 | 48.80 | 48.80 | 48.80 | 6,006 |
| Sep 24, 2024 | 49.30 | 49.40 | 49.10 | 49.40 | 49.40 | 171 |
| Sep 23, 2024 | 49.40 | 49.40 | 48.30 | 49.30 | 49.30 | 425 |
| Sep 20, 2024 | 49.40 | 49.50 | 48.80 | 49.40 | 49.40 | 300 |
| Sep 19, 2024 | 48.90 | 49.50 | 48.60 | 49.30 | 49.30 | 2,073 |
| Sep 18, 2024 | 48.60 | 48.90 | 48.10 | 48.90 | 48.90 | 233 |
| Sep 17, 2024 | 47.10 | 49.00 | 47.10 | 48.50 | 48.50 | 2,458 |
| Sep 16, 2024 | 49.80 | 49.80 | 47.60 | 47.60 | 47.60 | 2,557 |
| Sep 13, 2024 | 48.00 | 49.40 | 48.00 | 49.40 | 49.40 | 937 |
| Sep 12, 2024 | 49.60 | 50.00 | 48.00 | 48.00 | 48.00 | 1,827 |
| Sep 11, 2024 | 50.40 | 50.40 | 49.40 | 49.40 | 49.40 | 142 |
| Sep 10, 2024 | 49.40 | 50.40 | 49.30 | 50.40 | 50.40 | 1,010 |
| Sep 9, 2024 | 49.20 | 49.70 | 49.10 | 49.40 | 49.40 | 678 |
| Sep 6, 2024 | 49.70 | 50.00 | 49.20 | 49.20 | 49.20 | 154 |
| Sep 5, 2024 | 50.00 | 50.20 | 49.00 | 49.20 | 49.20 | 3,640 |
| Sep 4, 2024 | 50.40 | 50.40 | 49.50 | 49.80 | 49.80 | 528 |
| Sep 3, 2024 | 50.40 | 50.80 | 49.50 | 50.00 | 50.00 | 1,174 |
| Sep 2, 2024 | 50.60 | 50.80 | 50.20 | 50.40 | 50.40 | 469 |
| Aug 30, 2024 | 50.40 | 50.60 | 49.90 | 50.60 | 50.60 | 784 |
| Aug 29, 2024 | 50.80 | 51.00 | 49.90 | 49.90 | 49.90 | 1,895 |
| Aug 28, 2024 | 50.80 | 51.00 | 50.00 | 50.80 | 50.80 | 1,566 |
| Aug 27, 2024 | 49.80 | 51.00 | 49.50 | 50.80 | 50.80 | 2,202 |
| Aug 26, 2024 | 49.80 | 50.00 | 49.00 | 49.80 | 49.80 | 680 |
| Aug 23, 2024 | 50.00 | 50.80 | 48.50 | 49.00 | 49.00 | 2,062 |
| Aug 22, 2024 | 50.80 | 50.80 | 50.00 | 50.20 | 50.20 | 639 |
| Aug 21, 2024 | 51.00 | 51.00 | 49.10 | 50.80 | 50.80 | 1,461 |
| Aug 20, 2024 | 51.00 | 51.00 | 50.40 | 50.40 | 50.40 | 532 |
| Aug 19, 2024 | 51.00 | 51.00 | 50.20 | 51.00 | 51.00 | 3,769 |
| Aug 16, 2024 | 51.20 | 51.20 | 50.20 | 51.00 | 51.00 | 938 |
| Aug 14, 2024 | 51.00 | 51.00 | 49.70 | 50.20 | 50.20 | 819 |
| Aug 13, 2024 | 49.50 | 51.40 | 49.50 | 50.80 | 50.80 | 11,326 |
| Aug 12, 2024 | 49.00 | 49.50 | 48.60 | 49.00 | 49.00 | 1,944 |
| Aug 9, 2024 | 49.50 | 49.60 | 49.00 | 49.00 | 49.00 | 6,880 |
| Aug 8, 2024 | 48.00 | 49.30 | 47.50 | 48.40 | 48.40 | 418 |
| Aug 7, 2024 | 47.20 | 48.20 | 47.10 | 48.10 | 48.10 | 1,605 |
| Aug 6, 2024 | 47.80 | 48.00 | 47.10 | 47.40 | 47.40 | 1,574 |
| Aug 5, 2024 | 47.60 | 48.00 | 46.30 | 47.10 | 47.10 | 4,581 |
| Aug 2, 2024 | 48.60 | 48.60 | 47.10 | 47.60 | 47.60 | 1,202 |
| Aug 1, 2024 | 49.10 | 49.60 | 48.00 | 48.60 | 48.60 | 7,664 |
| Jul 31, 2024 | 49.50 | 49.50 | 49.20 | 49.40 | 49.40 | 816 |
| Jul 30, 2024 | 49.70 | 49.80 | 49.20 | 49.70 | 49.70 | 1,629 |
| Jul 29, 2024 | 49.30 | 49.30 | 48.90 | 49.20 | 49.20 | 680 |
| Jul 26, 2024 | 49.00 | 49.40 | 48.60 | 49.40 | 49.40 | 751 |
| Jul 25, 2024 | 49.10 | 49.80 | 48.60 | 49.50 | 49.50 | 576 |
| Jul 24, 2024 | 49.80 | 49.80 | 48.60 | 49.70 | 49.70 | 557 |
| Jul 23, 2024 | 49.90 | 49.90 | 48.90 | 49.80 | 49.80 | 826 |
| Jul 22, 2024 | 49.90 | 49.90 | 49.00 | 49.90 | 49.90 | 781 |
| Jul 19, 2024 | 49.90 | 49.90 | 49.10 | 49.90 | 49.90 | 360 |
| Jul 18, 2024 | 50.00 | 50.00 | 49.00 | 49.90 | 49.90 | 1,508 |
| Jul 17, 2024 | 48.60 | 49.80 | 48.60 | 49.70 | 49.70 | 12,029 |
| Jul 16, 2024 | 48.80 | 49.80 | 48.80 | 48.80 | 48.80 | 1,065 |
| Jul 15, 2024 | 49.80 | 49.90 | 48.30 | 49.00 | 49.00 | 2,500 |
| Jul 12, 2024 | 50.00 | 50.00 | 49.30 | 49.80 | 49.80 | 3,135 |
| Jul 11, 2024 | 49.90 | 50.00 | 49.80 | 50.00 | 50.00 | 753 |
| Jul 10, 2024 | 49.90 | 50.00 | 49.80 | 50.00 | 50.00 | 5,889 |
| Jul 9, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,197 |
| Jul 8, 2024 | 51.00 | 51.00 | 50.60 | 51.00 | 51.00 | 1,291 |
| Jul 5, 2024 | 50.80 | 51.00 | 50.60 | 51.00 | 51.00 | 26,382 |
| Jul 4, 2024 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | 423 |
| Jul 3, 2024 | 51.00 | 51.00 | 50.40 | 50.80 | 50.80 | 1,195 |
| Jul 2, 2024 | 51.00 | 51.00 | 50.40 | 51.00 | 51.00 | 2,040 |
| Jul 1, 2024 | 51.00 | 51.00 | 50.20 | 51.00 | 51.00 | 4,751 |
| Jun 28, 2024 | 51.40 | 51.40 | 50.80 | 50.80 | 50.80 | 332 |
| Jun 27, 2024 | 51.20 | 51.40 | 50.80 | 51.40 | 51.40 | 11,235 |
| Jun 26, 2024 | 51.00 | 51.20 | 50.40 | 51.20 | 51.20 | 17,495 |
| Jun 25, 2024 | 49.90 | 51.00 | 49.70 | 51.00 | 51.00 | 14,668 |
| Jun 24, 2024 | 50.00 | 50.00 | 49.70 | 50.00 | 50.00 | 677 |
| Jun 21, 2024 | 49.70 | 50.00 | 49.70 | 50.00 | 50.00 | 5,685 |
| Jun 20, 2024 | 49.70 | 50.00 | 49.60 | 50.00 | 50.00 | 2,499 |
| Jun 19, 2024 | 50.00 | 50.00 | 49.60 | 50.00 | 50.00 | 564 |
| Jun 18, 2024 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | 481 |
| Jun 17, 2024 | 49.90 | 50.00 | 49.60 | 50.00 | 50.00 | 520 |
| Jun 14, 2024 | 50.00 | 50.00 | 49.60 | 49.90 | 49.90 | 430 |
| Jun 13, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 1,206 |
| Jun 12, 2024 | 1.65 Dividend | |||||
| Jun 12, 2024 | 50.80 | 52.00 | 49.00 | 52.00 | 52.00 | 2,115 |
| Jun 11, 2024 | 51.60 | 52.20 | 51.20 | 51.60 | 49.95 | 2,005 |
| Jun 10, 2024 | 52.00 | 52.20 | 51.60 | 51.60 | 49.95 | 932 |
| Jun 7, 2024 | 52.00 | 52.00 | 51.80 | 52.00 | 50.34 | 500 |
| Jun 6, 2024 | 52.00 | 52.20 | 51.80 | 52.00 | 50.34 | 5,206 |
Related Tickers
ACP.WA Asseco Poland S.A.
184.30
-0.54%
4256.T CYND Co., Ltd.
1,000.00
+0.91%
SPR.WA Spyrosoft Spólka Akcyjna
594.00
+1.02%
SFB1.F Asseco Poland S.A.
42.98
+0.89%
4058.T Toyokumo, Inc.
3,025.00
-1.79%
5134.T POPER Co.,Ltd.
1,104.00
+0.91%
5136.T tripla Co., Ltd.
2,658.00
-0.60%
3804.T System D Inc.
1,897.00
+0.90%
9QQ.MU Asseco Business Solutions SA
20.70
0.00%
APTD.L Aptitude Software Group plc
306.00
+0.33%