OTC Markets OTCPK - Delayed Quote
USD
Asseco Poland S.A. (ASOZY)
66.16
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
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
Nov 2, 2026
66.16
66.16
66.16
66.16
66.16
-
Oct 30, 2026
66.16
66.16
66.16
66.16
66.16
-
Oct 29, 2026
66.16
66.16
66.16
66.16
66.16
-
Oct 28, 2026
66.16
66.16
66.16
66.16
66.16
-
Oct 27, 2026
66.16
66.16
66.16
66.16
66.16
-
Oct 26, 2026
66.16
66.16
66.16
66.16
66.16
200
Oct 23, 2026
64.22
64.22
64.22
64.22
64.22
-
Oct 22, 2026
64.22
64.22
64.22
64.22
64.22
-
Oct 21, 2026
64.43
64.43
64.22
64.22
64.22
300
Oct 20, 2026
60.16
60.16
60.16
60.16
60.16
-
Oct 19, 2026
60.16
60.16
60.16
60.16
60.16
-
Oct 16, 2026
60.16
60.16
60.16
60.16
60.16
-
Oct 15, 2026
60.16
60.16
60.16
60.16
60.16
700
Oct 14, 2026
56.40
56.40
56.40
56.40
56.40
-
Oct 13, 2026
56.40
56.40
56.40
56.40
56.40
-
Oct 12, 2026
56.40
56.40
56.40
56.40
56.40
-
Oct 9, 2026
56.40
56.40
56.40
56.40
56.40
300
Oct 8, 2026
58.15
58.15
58.15
58.15
58.15
-
Oct 7, 2026
58.15
58.15
58.15
58.15
58.15
-
Oct 6, 2026
58.15
58.15
58.15
58.15
58.15
-
Oct 5, 2026
58.15
58.15
58.15
58.15
58.15
-
Oct 2, 2026
58.15
58.15
58.15
58.15
58.15
-
Oct 1, 2026
58.15
58.15
58.15
58.15
58.15
-
Sep 30, 2026
58.15
58.15
58.15
58.15
58.15
-
Sep 29, 2026
58.15
58.15
58.15
58.15
58.15
-
Sep 28, 2026
58.15
58.15
58.15
58.15
58.15
-
Sep 25, 2026
58.15
58.15
58.15
58.15
58.15
-
Sep 24, 2026
58.15
58.15
58.15
58.15
58.15
-
Sep 23, 2026
58.15
58.15
58.15
58.15
58.15
-
Sep 22, 2026
58.15
58.15
58.15
58.15
58.15
-
Sep 21, 2026
58.15
58.15
58.15
58.15
58.15
-
Sep 18, 2026
58.15
58.15
58.15
58.15
58.15
-
Sep 17, 2026
58.15
58.15
58.15
58.15
58.15
-
Sep 16, 2026
60.93
60.93
58.15
58.15
58.15
400
Sep 15, 2026
60.78
60.78
60.78
60.78
60.78
100
Sep 14, 2026
63.26
63.26
63.26
63.26
63.26
-
Sep 11, 2026
63.26
63.26
63.26
63.26
63.26
-
Sep 10, 2026
63.26
63.26
63.26
63.26
63.26
-
Sep 9, 2026
63.26
63.26
63.26
63.26
63.26
2,500
Sep 8, 2026
62.25
62.25
62.25
62.25
62.25
-
Sep 4, 2026
62.25
62.25
62.25
62.25
62.25
-
Sep 3, 2026
62.25
62.25
62.25
62.25
62.25
-
Sep 2, 2026
62.25
62.25
62.25
62.25
62.25
1,000
Sep 1, 2026
62.78
62.78
62.78
62.78
62.78
-
Aug 31, 2026
62.78
62.78
62.78
62.78
62.78
-
Aug 28, 2026
62.78
62.78
62.78
62.78
62.78
200
Aug 27, 2026
59.55
59.55
59.55
59.55
59.55
-
Aug 26, 2026
59.55
59.55
59.55
59.55
59.55
-
Aug 25, 2026
59.55
59.55
59.55
59.55
59.55
-
Aug 24, 2026
59.55
59.55
59.55
59.55
59.55
-
Aug 21, 2026
59.55
59.55
59.55
59.55
59.55
-
Aug 20, 2026
59.55
59.55
59.55
59.55
59.55
-
Aug 19, 2026
59.55
59.55
59.55
59.55
59.55
-
Aug 18, 2026
59.55
59.55
59.55
59.55
59.55
-
Aug 17, 2026
59.55
59.55
59.55
59.55
59.55
-
Aug 14, 2026
59.55
59.55
59.55
59.55
59.55
100
Aug 13, 2026
61.60
61.60
61.60
61.60
61.60
-
Aug 12, 2026
61.60
61.60
61.60
61.60
61.60
-
Aug 11, 2026
61.60
61.60
61.60
61.60
61.60
-
Aug 10, 2026
61.60
61.60
61.60
61.60
61.60
100
Aug 7, 2026
53.45
53.45
53.45
53.45
53.45
-
Aug 6, 2026
53.45
53.45
53.45
53.45
53.45
-
Aug 5, 2026
53.45
53.45
53.45
53.45
53.45
-
Aug 4, 2026
53.45
53.45
53.45
53.45
53.45
-
Aug 3, 2026
53.45
53.45
53.45
53.45
53.45
-
Jul 31, 2026
53.45
53.45
53.45
53.45
53.45
-
Jul 30, 2026
53.45
53.45
53.45
53.45
53.45
-
Jul 29, 2026
53.45
53.45
53.45
53.45
53.45
-
Jul 28, 2026
53.45
53.45
53.45
53.45
53.45
-
Jul 27, 2026
53.45
53.45
53.45
53.45
53.45
-
Jul 24, 2026
53.45
53.45
53.45
53.45
53.45
-
Jul 23, 2026
53.45
53.45
53.45
53.45
53.45
-
Jul 22, 2026
53.45
53.45
53.45
53.45
53.45
-
Jul 21, 2026
53.45
53.45
53.45
53.45
53.45
600
Jul 20, 2026
50.00
50.00
50.00
50.00
50.00
-
Jul 17, 2026
50.00
50.00
50.00
50.00
50.00
-
Jul 16, 2026
50.00
50.00
50.00
50.00
50.00
-
Jul 15, 2026
50.00
50.00
50.00
50.00
50.00
-
Jul 14, 2026
50.00
50.00
50.00
50.00
50.00
-
Jul 13, 2026
50.00
50.00
50.00
50.00
50.00
-
Jul 10, 2026
50.00
50.00
50.00
50.00
50.00
-
Jul 9, 2026
50.00
50.00
50.00
50.00
50.00
-
Jul 8, 2026
50.00
50.00
50.00
50.00
50.00
-
Jul 7, 2026
50.00
50.00
50.00
50.00
50.00
100
Jul 6, 2026
48.30
48.30
48.30
48.30
48.30
-
Jul 2, 2026
48.30
48.30
48.30
48.30
48.30
-
Jul 1, 2026
48.30
48.30
48.30
48.30
48.30
-
Jun 30, 2026
48.30
48.30
48.30
48.30
48.30
200
Jun 29, 2026
44.78
44.78
40.90
40.90
40.90
400
Jun 26, 2026
49.40
49.40
49.40
49.40
49.40
-
Jun 25, 2026
49.40
49.40
49.40
49.40
49.40
-
Jun 24, 2026
49.40
49.40
49.40
49.40
49.40
-
Jun 23, 2026
49.40
49.40
49.40
49.40
49.40
300
Jun 22, 2026
49.50
49.50
46.08
46.08
46.08
600
Jun 18, 2026
54.60
54.60
54.60
54.60
54.60
-
Jun 17, 2026
51.00
54.60
51.00
54.60
54.60
300
Jun 16, 2026
53.06
53.06
53.06
53.06
53.06
-
Jun 15, 2026
54.50
54.50
53.06
53.06
53.06
500
Jun 12, 2026
51.00
51.00
51.00
51.00
51.00
-
Jun 11, 2026
51.00
51.00
51.00
51.00
51.00
200
Jun 10, 2026
48.46
48.46
48.46
48.46
48.46
-
Jun 9, 2026
48.46
48.46
48.46
48.46
48.46
-
Jun 8, 2026
48.46
48.46
48.46
48.46
48.46
-
Jun 5, 2026
48.46
48.46
48.46
48.46
48.46
-
Jun 4, 2026
48.46
48.46
48.46
48.46
48.46
-
Jun 3, 2026
48.46
48.46
48.46
48.46
48.46
-
Jun 2, 2026
48.46
48.46
48.46
48.46
48.46
-
Jun 1, 2026
48.46
48.46
48.46
48.46
48.46
-
May 29, 2026
48.46
48.46
48.46
48.46
48.46
-
May 28, 2026
48.46
48.46
48.46
48.46
48.46
-
May 27, 2026
48.46
48.46
48.46
48.46
48.46
-
May 26, 2026
48.46
48.46
48.46
48.46
48.46
-
May 22, 2026
48.46
48.46
48.46
48.46
48.46
-
May 21, 2026
48.46
48.46
48.46
48.46
48.46
-
May 20, 2026
48.46
48.46
48.46
48.46
48.46
-
May 19, 2026
48.46
48.46
48.46
48.46
48.46
-
May 18, 2026
3.636
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
48.46
48.46
48.46
48.46
48.46
-
May 15, 2026
48.46
48.46
48.46
48.46
44.82
-
May 14, 2026
48.46
48.46
48.46
48.46
44.82
-
May 13, 2026
48.46
48.46
48.46
48.46
44.82
-
May 12, 2026
48.46
48.46
48.46
48.46
44.82
-
May 11, 2026
48.46
48.46
48.46
48.46
44.82
-
May 8, 2026
48.46
48.46
48.46
48.46
44.82
-
May 7, 2026
48.46
48.46
48.46
48.46
44.82
-
May 6, 2026
48.46
48.46
48.46
48.46
44.82
-
May 5, 2026
48.46
48.46
48.46
48.46
44.82
-
May 4, 2026
48.46
48.46
48.46
48.46
44.82
-
May 1, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 30, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 29, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 28, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 27, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 24, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 23, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 22, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 21, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 20, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 17, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 16, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 15, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 14, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 13, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 10, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 9, 2026
48.46
48.46
48.46
48.46
44.82
-
Apr 8, 2026
48.46
48.46
48.46
48.46
44.82
100
Apr 7, 2026
45.28
45.28
45.28
45.28
41.88
100
Apr 6, 2026
42.65
42.65
42.65
42.65
39.45
-
Apr 2, 2026
42.65
42.65
42.65
42.65
39.45
200
Apr 1, 2026
44.65
44.65
44.65
44.65
41.30
100
Mar 31, 2026
42.13
42.13
42.13
42.13
38.97
-
Mar 30, 2026
42.13
42.13
42.13
42.13
38.97
-
Mar 27, 2026
42.13
42.13
42.13
42.13
38.97
-
Mar 26, 2026
42.13
42.13
42.13
42.13
38.97
-
Mar 25, 2026
42.13
42.13
42.13
42.13
38.97
300
Mar 24, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 23, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 20, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 19, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 18, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 17, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 16, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 13, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 12, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 11, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 10, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 9, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 6, 2026
46.28
46.28
46.28
46.28
42.81
-
Mar 5, 2026
45.00
48.36
45.00
46.28
42.81
1,200
Mar 4, 2026
49.75
49.75
49.75
49.75
46.02
-
Mar 3, 2026
49.75
49.75
49.75
49.75
46.02
-
Mar 2, 2026
49.75
49.75
49.75
49.75
46.02
-
Feb 27, 2026
49.75
49.75
49.75
49.75
46.02
-
Feb 26, 2026
49.75
49.75
49.75
49.75
46.02
-
Feb 25, 2026
49.75
49.75
49.75
49.75
46.02
-
Feb 24, 2026
49.75
49.75
49.75
49.75
46.02
-
Feb 23, 2026
49.75
49.75
49.75
49.75
46.02
-
Feb 20, 2026
49.75
49.75
49.75
49.75
46.02
-
Feb 19, 2026
49.75
49.75
49.75
49.75
46.02
-
Feb 18, 2026
49.75
49.75
49.75
49.75
46.02
-
Feb 17, 2026
49.75
49.75
49.75
49.75
46.02
100
Feb 13, 2026
48.80
48.80
48.80
48.80
45.14
-
Feb 12, 2026
48.80
48.80
48.80
48.80
45.14
-
Feb 11, 2026
48.80
48.80
48.80
48.80
45.14
-
Feb 10, 2026
48.80
48.80
48.80
48.80
45.14
-
Feb 9, 2026
48.80
48.80
48.80
48.80
45.14
-
Feb 6, 2026
48.80
48.80
48.80
48.80
45.14
-
Feb 5, 2026
48.80
48.80
48.80
48.80
45.14
500
Feb 4, 2026
64.40
64.40
64.40
64.40
59.57
-
Feb 3, 2026
64.40
64.40
64.40
64.40
59.57
-
Feb 2, 2026
64.40
64.40
64.40
64.40
59.57
100
Jan 30, 2026
65.35
65.35
65.35
65.35
60.45
-
Jan 29, 2026
65.35
65.35
65.35
65.35
60.45
-
Jan 28, 2026
65.35
65.35
65.35
65.35
60.45
-
Jan 27, 2026
65.35
65.35
65.35
65.35
60.45
-
Jan 26, 2026
65.35
65.35
65.35
65.35
60.45
100
Jan 23, 2026
67.43
67.43
67.43
67.43
62.37
100
Jan 22, 2026
58.06
58.06
58.06
58.06
53.70
-
Jan 21, 2026
58.06
58.06
58.06
58.06
53.70
-
Jan 20, 2026
58.06
58.06
58.06
58.06
53.70
100
Jan 16, 2026
57.67
57.67
57.67
57.67
53.34
-
Jan 15, 2026
57.67
57.67
57.67
57.67
53.34
-
Jan 14, 2026
57.67
57.67
57.67
57.67
53.34
-
Jan 13, 2026
57.67
57.67
57.67
57.67
53.34
-
Jan 12, 2026
57.67
57.67
57.67
57.67
53.34
-
Jan 9, 2026
57.67
57.67
57.67
57.67
53.34
-
Jan 8, 2026
57.67
57.67
57.67
57.67
53.34
-
Jan 7, 2026
57.67
57.67
57.67
57.67
53.34
-
Jan 6, 2026
57.67
57.67
57.67
57.67
53.34
-
Jan 5, 2026
57.67
57.67
57.67
57.67
53.34
-
Jan 2, 2026
57.67
57.67
57.67
57.67
53.34
-
Dec 31, 2025
57.67
57.67
57.67
57.67
53.34
-
Dec 30, 2025
57.67
57.67
57.67
57.67
53.34
-
Dec 29, 2025
57.67
57.67
57.67
57.67
53.34
-
Dec 26, 2025
57.67
57.67
57.67
57.67
53.34
-
Dec 24, 2025
57.67
57.67
57.67
57.67
53.34
-
Dec 23, 2025
57.67
57.67
57.67
57.67
53.34
-
Dec 22, 2025
57.67
57.67
57.67
57.67
53.34
-
Dec 19, 2025
57.67
57.67
57.67
57.67
53.34
-
Dec 18, 2025
57.67
57.67
57.67
57.67
53.34
-
Dec 17, 2025
57.67
57.67
57.67
57.67
53.34
300
Dec 16, 2025
58.85
58.85
58.85
58.85
54.43
-
Dec 15, 2025
58.85
58.85
58.85
58.85
54.43
-
Dec 12, 2025
58.85
58.85
58.85
58.85
54.43
-
Dec 11, 2025
58.85
58.85
58.85
58.85
54.43
-
Dec 10, 2025
58.85
58.85
58.85
58.85
54.43
-
Dec 9, 2025
58.85
58.85
58.85
58.85
54.43
-
Dec 8, 2025
58.85
58.85
58.85
58.85
54.43
-
Dec 5, 2025
58.85
58.85
58.85
58.85
54.43
-
Dec 4, 2025
58.85
58.85
58.85
58.85
54.43
-
Dec 3, 2025
58.85
58.85
58.85
58.85
54.43
-
Dec 2, 2025
58.85
58.85
58.85
58.85
54.43
-
Dec 1, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 28, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 26, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 25, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 24, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 21, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 20, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 19, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 18, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 17, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 14, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 13, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 12, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 11, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 10, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 7, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 6, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 5, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 4, 2025
58.85
58.85
58.85
58.85
54.43
-
Nov 3, 2025
58.85
58.85
58.85
58.85
54.43
400
