Frankfurt - Delayed Quote EUR
Asseco Poland S.A. (SFB1.F)
40.98
+1.12
+(2.81%)
At close: 8:01:35 AM GMT+2
Currency in EUR 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 |
|---|---|---|---|---|---|---|
| May 20, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 25 |
| May 19, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| May 16, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| May 15, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| May 14, 2025 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | 25 |
| May 13, 2025 | 40.26 | 40.40 | 40.26 | 40.40 | 40.40 | 30 |
| May 12, 2025 | 39.70 | 40.70 | 39.70 | 40.70 | 40.70 | 3 |
| May 9, 2025 | 39.14 | 39.14 | 39.00 | 39.00 | 39.00 | 1,000 |
| May 8, 2025 | 37.88 | 39.00 | 37.88 | 39.00 | 39.00 | 365 |
| May 7, 2025 | 37.12 | 38.00 | 37.12 | 37.24 | 37.24 | 50 |
| May 6, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| May 5, 2025 | 37.68 | 37.68 | 36.82 | 36.82 | 36.82 | 245 |
| May 2, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| Apr 30, 2025 | 36.02 | 36.02 | 35.86 | 35.86 | 35.86 | 32 |
| Apr 29, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Apr 28, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| Apr 25, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| Apr 24, 2025 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | 100 |
| Apr 23, 2025 | 35.48 | 35.48 | 34.42 | 34.46 | 34.46 | 255 |
| Apr 22, 2025 | 35.16 | 35.70 | 35.16 | 35.70 | 35.70 | 531 |
| Apr 17, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| Apr 16, 2025 | 34.84 | 34.84 | 34.48 | 34.48 | 34.48 | 553 |
| Apr 15, 2025 | 34.56 | 35.32 | 34.56 | 35.32 | 35.32 | 339 |
| Apr 14, 2025 | 33.22 | 33.82 | 33.22 | 33.82 | 33.82 | 30 |
| Apr 11, 2025 | 33.32 | 33.32 | 32.34 | 32.34 | 32.34 | 20 |
| Apr 10, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Apr 9, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Apr 8, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 10 |
| Apr 7, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| Apr 4, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Apr 3, 2025 | 37.46 | 38.66 | 37.46 | 38.66 | 38.66 | 150 |
| Apr 2, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Apr 1, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| Mar 31, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Mar 28, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| Mar 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 26, 2025 | 37.98 | 39.22 | 37.98 | 39.22 | 39.22 | 450 |
| Mar 25, 2025 | 37.42 | 38.80 | 37.42 | 38.32 | 38.32 | 1,620 |
| Mar 24, 2025 | 36.50 | 38.40 | 36.50 | 37.46 | 37.46 | 3,160 |
| Mar 21, 2025 | 35.50 | 36.80 | 35.50 | 36.80 | 36.80 | 730 |
| Mar 20, 2025 | 35.76 | 36.02 | 35.76 | 36.02 | 36.02 | 69 |
| Mar 19, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| Mar 18, 2025 | 35.28 | 35.34 | 35.28 | 35.34 | 35.34 | 291 |
| Mar 17, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| Mar 14, 2025 | 33.78 | 34.88 | 33.78 | 34.88 | 34.88 | 560 |
| Mar 13, 2025 | 33.30 | 33.76 | 33.30 | 33.76 | 33.76 | 103 |
| Mar 12, 2025 | 33.10 | 33.78 | 33.10 | 33.78 | 33.78 | 8 |
| Mar 11, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Mar 10, 2025 | 33.24 | 33.32 | 33.24 | 33.32 | 33.32 | 170 |
| Mar 7, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Mar 6, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| Mar 5, 2025 | 32.58 | 32.58 | 31.88 | 31.88 | 31.88 | 10 |
| Mar 4, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 350 |
| Mar 3, 2025 | 32.98 | 33.70 | 32.98 | 33.30 | 33.30 | 320 |
| Feb 28, 2025 | 33.20 | 33.30 | 33.20 | 33.30 | 33.30 | 35 |
| Feb 27, 2025 | 33.32 | 33.98 | 33.32 | 33.80 | 33.80 | 706 |
| Feb 26, 2025 | 32.56 | 34.10 | 32.56 | 34.10 | 34.10 | 1,070 |
| Feb 25, 2025 | 32.62 | 32.98 | 31.88 | 31.88 | 31.88 | 297 |
| Feb 24, 2025 | 32.84 | 33.50 | 32.84 | 33.00 | 33.00 | 390 |
| Feb 21, 2025 | 32.76 | 32.94 | 32.76 | 32.94 | 32.94 | 386 |
| Feb 20, 2025 | 32.62 | 32.96 | 32.06 | 32.86 | 32.86 | 1,983 |
| Feb 19, 2025 | 33.54 | 34.00 | 32.14 | 34.00 | 34.00 | 7,333 |
| Feb 18, 2025 | 31.22 | 34.08 | 31.22 | 34.08 | 34.08 | 546 |
| Feb 17, 2025 | 30.78 | 31.62 | 30.78 | 31.62 | 31.62 | 727 |
| Feb 14, 2025 | 31.18 | 31.18 | 31.02 | 31.02 | 31.02 | 20 |
| Feb 13, 2025 | 30.96 | 32.26 | 30.96 | 31.70 | 31.70 | 150 |
| Feb 12, 2025 | 29.76 | 31.28 | 29.76 | 31.28 | 31.28 | 15 |
| Feb 11, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Feb 10, 2025 | 28.20 | 29.30 | 28.20 | 28.88 | 28.88 | 724 |
| Feb 7, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | - |
| Feb 6, 2025 | 28.48 | 30.74 | 28.48 | 30.74 | 30.74 | 151 |
| Feb 5, 2025 | 27.84 | 28.40 | 27.84 | 28.40 | 28.40 | 1,100 |
| Feb 4, 2025 | 27.02 | 28.24 | 27.02 | 28.02 | 28.02 | 246 |
| Feb 3, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | - |
| Jan 31, 2025 | 25.26 | 28.30 | 25.26 | 28.30 | 28.30 | 317 |
| Jan 30, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| Jan 29, 2025 | 25.04 | 25.30 | 25.04 | 25.30 | 25.30 | 206 |
| Jan 28, 2025 | 24.50 | 25.00 | 24.50 | 25.00 | 25.00 | 100 |
| Jan 27, 2025 | 25.00 | 25.00 | 24.96 | 24.96 | 24.96 | 104 |
| Jan 24, 2025 | 23.62 | 24.20 | 23.62 | 24.20 | 24.20 | 495 |
| Jan 23, 2025 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 4 |
| Jan 22, 2025 | 22.64 | 23.00 | 22.64 | 23.00 | 23.00 | 300 |
| Jan 21, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 240 |
| Jan 20, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| Jan 17, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| Jan 16, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| Jan 15, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Jan 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Jan 13, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 235 |
| Jan 10, 2025 | 21.74 | 22.14 | 21.74 | 22.14 | 22.14 | 100 |
| Jan 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Jan 8, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| Jan 7, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| Jan 6, 2025 | 21.98 | 22.58 | 21.98 | 22.58 | 22.58 | 450 |
| Jan 3, 2025 | 21.96 | 22.82 | 21.96 | 22.82 | 22.82 | 126 |
| Jan 2, 2025 | 22.20 | 22.66 | 22.20 | 22.66 | 22.66 | 68 |
| Dec 30, 2024 | 22.26 | 22.50 | 22.26 | 22.50 | 22.50 | 291 |
| Dec 27, 2024 | 21.86 | 21.92 | 21.86 | 21.92 | 21.92 | 150 |
| Dec 23, 2024 | 21.72 | 21.88 | 21.72 | 21.88 | 21.88 | 107 |
| Dec 20, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
| Dec 19, 2024 | 21.54 | 21.70 | 21.54 | 21.70 | 21.70 | 380 |
| Dec 18, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| Dec 17, 2024 | 21.52 | 21.76 | 21.52 | 21.76 | 21.76 | 52 |
| Dec 16, 2024 | 21.38 | 22.10 | 21.38 | 22.02 | 22.02 | 39 |
| Dec 13, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Dec 12, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - |
| Dec 11, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| Dec 10, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Dec 9, 2024 | 21.90 | 22.38 | 21.90 | 21.96 | 21.96 | 550 |
| Dec 6, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Dec 5, 2024 | 21.64 | 21.98 | 21.64 | 21.98 | 21.98 | 120 |
| Dec 4, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| Dec 3, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Dec 2, 2024 | 20.84 | 21.10 | 20.84 | 21.10 | 21.10 | 120 |
| Nov 29, 2024 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 34 |
| Nov 28, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| Nov 27, 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| Nov 26, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| Nov 25, 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 52 |
| Nov 22, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| Nov 21, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| Nov 20, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| Nov 19, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Nov 18, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| Nov 15, 2024 | 20.02 | 20.62 | 20.02 | 20.62 | 20.62 | 25 |
| Nov 14, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| Nov 13, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Nov 12, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Nov 11, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| Nov 8, 2024 | 19.93 | 20.56 | 19.93 | 20.56 | 20.56 | 10 |
| Nov 7, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Nov 6, 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 220 |
| Nov 5, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Nov 4, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 2 |
| Nov 1, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Oct 31, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Oct 30, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Oct 29, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Oct 28, 2024 | 20.92 | 20.92 | 20.80 | 20.80 | 20.80 | 45 |
| Oct 25, 2024 | 20.78 | 20.94 | 20.78 | 20.94 | 20.94 | 800 |
| Oct 24, 2024 | 20.80 | 21.30 | 20.80 | 21.30 | 21.30 | 54 |
| Oct 23, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Oct 22, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1 |
| Oct 21, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Oct 18, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Oct 17, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Oct 16, 2024 | 20.36 | 21.08 | 20.36 | 21.08 | 21.08 | 160 |
| Oct 15, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Oct 14, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| Oct 11, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Oct 10, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Oct 9, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| Oct 8, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Oct 7, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| Oct 4, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| Oct 3, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 150 |
| Oct 2, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 7 |
| Oct 1, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Sep 30, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Sep 27, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Sep 26, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| Sep 25, 2024 | 20.00 | 20.68 | 20.00 | 20.68 | 20.68 | 500 |
| Sep 24, 2024 | 20.10 | 20.54 | 20.10 | 20.54 | 20.54 | 250 |
| Sep 23, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| Sep 20, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Sep 19, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Sep 18, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Sep 17, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Sep 16, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Sep 13, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Sep 12, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Sep 11, 2024 | 20.42 | 20.42 | 20.26 | 20.26 | 20.26 | 100 |
| Sep 10, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Sep 9, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Sep 6, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Sep 5, 2024 | 20.64 | 21.12 | 20.64 | 21.12 | 21.12 | 60 |
| Sep 4, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Sep 3, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Sep 2, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Aug 30, 2024 | 21.18 | 21.60 | 21.18 | 21.60 | 21.60 | 7 |
| Aug 29, 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Aug 28, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 250 |
| Aug 27, 2024 | 20.66 | 20.82 | 20.66 | 20.82 | 20.82 | 144 |
| Aug 26, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| Aug 23, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Aug 22, 2024 | 20.24 | 20.24 | 20.20 | 20.20 | 20.20 | 20 |
| Aug 21, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Aug 20, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Aug 19, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Aug 16, 2024 | 19.67 | 19.82 | 19.67 | 19.82 | 19.82 | 170 |
| Aug 15, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| Aug 14, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| Aug 13, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| Aug 12, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| Aug 9, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Aug 8, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| Aug 7, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Aug 6, 2024 | 18.54 | 18.54 | 18.46 | 18.46 | 18.46 | 400 |
| Aug 5, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| Aug 2, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| Aug 1, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| Jul 31, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| Jul 30, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| Jul 29, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| Jul 26, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| Jul 25, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| Jul 24, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| Jul 23, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Jul 22, 2024 | 19.32 | 19.50 | 19.32 | 19.50 | 19.50 | 56 |
| Jul 19, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| Jul 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Jul 17, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| Jul 16, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| Jul 15, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Jul 12, 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Jul 11, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| Jul 10, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| Jul 9, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| Jul 8, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| Jul 5, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jul 4, 2024 | 18.90 | 19.11 | 18.90 | 19.11 | 19.11 | 70 |
| Jul 3, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| Jul 2, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 250 |
| Jul 1, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jun 28, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jun 27, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Jun 26, 2024 | 18.08 | 18.29 | 18.08 | 18.29 | 18.29 | 80 |
| Jun 25, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| Jun 24, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| Jun 21, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| Jun 20, 2024 | 0.8626986 Dividend | |||||
| Jun 20, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jun 19, 2024 | 18.83 | 19.25 | 18.83 | 19.25 | 15.59 | 906 |
| Jun 18, 2024 | 18.95 | 19.40 | 18.95 | 19.40 | 15.71 | 7 |
| Jun 17, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 15.06 | - |
| Jun 14, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 15.43 | - |
| Jun 13, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 15.69 | - |
| Jun 12, 2024 | 19.01 | 19.23 | 19.01 | 19.23 | 15.57 | 50 |
| Jun 11, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 15.82 | - |
| Jun 10, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 15.72 | - |
| Jun 7, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 15.81 | - |
| Jun 6, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 15.85 | - |
| Jun 5, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 15.18 | - |
| Jun 4, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 15.60 | - |
| Jun 3, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 15.49 | - |
| May 31, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 15.82 | - |
| May 30, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 15.81 | - |
| May 29, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 15.85 | - |
| May 28, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 15.76 | - |
| May 27, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 16.13 | - |
| May 24, 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 16.06 | - |
| May 23, 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 16.12 | - |
| May 22, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 16.26 | - |
| May 21, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 16.28 | - |
| May 20, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 16.23 | - |
Related Tickers
9QQ.F Asseco Business Solutions S.A.
21.10
-1.86%
SYZLF Sylogist Ltd.
6.78
-0.88%
VRC.WA Vercom S.A.
120.00
0.00%
ASE.WA Asseco South Eastern Europe S.A.
63.20
-1.10%
NETBAY.BK Netbay Public Company Limited
19.90
+3.65%
SPR.WA Spyrosoft Spólka Akcyjna
554.00
+1.47%
4256.T CYND Co., Ltd.
1,000.00
-1.86%
5134.T POPER Co.,Ltd.
996.00
+0.71%
VIT-B.ST Vitec Software Group AB (publ)
467.40
+1.26%
SPNS Sapiens International Corporation N.V.
28.20
-0.42%