Warsaw - Delayed Quote
PLN
Asseco Poland S.A. (ACP.WA)
247.80
+1.00
(+0.41%)
At close: 5:04:27 PM GMT+1
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
Oct 29, 2026
246.80
247.80
241.70
247.80
247.80
153,123
Oct 28, 2026
250.40
250.40
242.50
246.80
246.80
171,075
Oct 27, 2026
251.00
252.20
246.60
250.50
250.50
445,261
Oct 26, 2026
247.00
256.20
246.20
250.90
250.90
145,393
Oct 23, 2026
245.00
247.00
241.20
247.00
247.00
186,963
Oct 22, 2026
241.60
246.00
240.10
246.00
246.00
199,310
Oct 21, 2026
235.00
242.20
231.90
242.20
242.20
140,632
Oct 20, 2026
232.70
234.60
228.10
234.60
234.60
102,825
Oct 19, 2026
228.00
232.80
226.30
232.80
232.80
105,994
Oct 16, 2026
225.80
232.20
225.80
228.70
228.70
191,632
Oct 15, 2026
231.00
231.00
222.90
224.50
224.50
141,153
Oct 14, 2026
226.50
236.00
226.10
231.00
231.00
162,713
Oct 13, 2026
227.00
227.60
223.00
226.50
226.50
166,575
Oct 12, 2026
222.00
228.80
220.70
225.50
225.50
98,527
Oct 9, 2026
220.00
223.30
219.70
221.70
221.70
148,720
Oct 8, 2026
219.50
222.00
216.50
217.60
217.60
104,529
Oct 7, 2026
222.00
224.00
218.20
219.10
219.10
91,740
Oct 6, 2026
220.20
220.20
220.20
220.20
220.20
-
Oct 5, 2026
220.20
220.20
220.20
220.20
220.20
-
Oct 2, 2026
228.50
229.10
219.70
220.20
220.20
49,693
Oct 1, 2026
217.50
229.50
217.50
229.50
229.50
255,630
Sep 30, 2026
222.50
222.50
211.70
219.00
219.00
180,441
Sep 29, 2026
218.40
221.40
218.00
221.40
221.40
92,262
Sep 28, 2026
221.00
221.80
215.50
218.50
218.50
60,243
Sep 25, 2026
222.00
223.80
217.60
219.70
219.70
96,398
Sep 24, 2026
226.10
226.10
219.50
221.80
221.80
63,074
Sep 23, 2026
227.20
229.50
222.70
226.40
226.40
54,132
Sep 22, 2026
223.70
229.30
223.20
227.20
227.20
81,453
Sep 21, 2026
222.40
226.00
220.10
226.00
226.00
92,139
Sep 18, 2026
226.40
229.80
220.30
221.40
221.40
337,681
Sep 17, 2026
219.90
228.30
219.90
226.20
226.20
130,971
Sep 16, 2026
219.70
221.30
215.10
221.30
221.30
187,126
Sep 15, 2026
225.70
226.90
217.50
219.60
219.60
159,733
Sep 14, 2026
227.60
229.60
224.00
225.40
225.40
139,453
Sep 11, 2026
232.30
234.20
223.00
227.60
227.60
141,990
Sep 10, 2026
230.90
235.00
228.60
232.30
232.30
140,288
Sep 9, 2026
233.60
236.30
227.90
231.10
231.10
210,903
Sep 8, 2026
234.40
235.60
230.50
233.60
233.60
96,020
Sep 7, 2026
235.60
236.60
231.80
233.70
233.70
67,012
Sep 4, 2026
232.10
238.00
230.00
235.60
235.60
117,881
Sep 3, 2026
231.10
233.30
228.00
231.80
231.80
199,087
Sep 2, 2026
236.40
236.60
225.80
231.10
231.10
133,819
Sep 1, 2026
239.30
243.60
237.30
238.40
238.40
155,688
Aug 31, 2026
235.00
242.80
230.90
239.60
239.60
461,672
Aug 28, 2026
243.00
244.20
231.70
235.50
235.50
138,778
Aug 27, 2026
242.00
243.80
238.60
241.90
241.90
103,297
Aug 26, 2026
238.00
242.80
236.40
239.80
239.80
151,682
Aug 25, 2026
235.00
238.90
232.60
237.40
237.40
157,997
Aug 24, 2026
230.00
236.00
226.70
235.60
235.60
120,178
Aug 21, 2026
225.50
231.80
224.90
229.50
229.50
219,831
Aug 20, 2026
225.00
227.90
223.30
223.80
223.80
111,539
Aug 19, 2026
225.40
226.40
218.60
224.50
224.50
94,439
Aug 18, 2026
224.00
226.10
222.60
224.60
224.60
99,457
Aug 17, 2026
226.00
227.30
222.60
225.00
225.00
154,675
Aug 14, 2026
225.90
229.70
224.60
227.30
227.30
119,791
Aug 13, 2026
222.00
227.30
221.00
224.70
224.70
333,392
Aug 12, 2026
225.50
227.40
221.50
224.70
224.70
131,598
Aug 11, 2026
220.30
226.00
219.60
225.50
225.50
137,973
Aug 10, 2026
219.00
222.00
216.00
219.30
219.30
123,552
Aug 7, 2026
212.10
219.00
209.70
217.60
217.60
138,014
Aug 6, 2026
214.10
214.90
208.10
212.30
212.30
156,234
Aug 5, 2026
213.40
216.20
208.50
214.00
214.00
197,212
Aug 4, 2026
207.00
213.40
204.90
213.40
213.40
132,065
Aug 3, 2026
201.90
207.00
200.30
207.00
207.00
202,563
Jul 31, 2026
200.00
201.50
197.05
199.75
199.75
147,556
Jul 30, 2026
202.10
204.00
196.30
200.00
200.00
162,543
Jul 29, 2026
194.80
204.70
194.50
202.00
202.00
229,577
Jul 28, 2026
192.00
195.00
190.40
195.00
195.00
100,131
Jul 27, 2026
184.00
192.40
183.80
192.40
192.40
82,611
Jul 24, 2026
180.15
184.95
179.45
182.70
182.70
110,043
Jul 23, 2026
185.70
187.00
179.10
180.15
180.15
106,535
Jul 22, 2026
189.20
189.20
182.95
185.70
185.70
89,205
Jul 21, 2026
191.60
192.00
188.40
189.20
189.20
87,780
Jul 20, 2026
185.75
193.00
185.75
190.70
190.70
157,849
Jul 17, 2026
186.80
191.50
183.25
186.15
186.15
148,587
Jul 16, 2026
181.80
187.50
180.30
184.80
184.80
133,167
Jul 15, 2026
181.25
181.95
178.00
181.80
181.80
88,752
Jul 14, 2026
181.80
181.80
176.90
180.95
180.95
120,367
Jul 13, 2026
177.75
181.90
177.00
180.65
180.65
125,327
Jul 10, 2026
176.85
179.35
176.45
177.75
177.75
127,052
Jul 9, 2026
178.05
180.00
174.25
176.45
176.45
92,413
Jul 8, 2026
182.00
182.25
173.55
177.20
177.20
142,051
Jul 7, 2026
182.70
183.90
180.95
181.30
181.30
87,970
Jul 6, 2026
180.70
183.55
180.20
181.50
181.50
71,438
Jul 3, 2026
179.40
180.90
178.80
179.45
179.45
50,989
Jul 2, 2026
176.00
178.90
174.50
178.05
178.05
93,165
Jul 1, 2026
167.90
176.80
167.00
175.90
175.90
102,470
Jun 30, 2026
169.60
169.70
166.00
167.15
167.15
173,752
Jun 29, 2026
167.75
169.50
167.10
167.25
167.25
80,978
Jun 26, 2026
169.80
169.95
163.80
167.75
167.75
144,237
Jun 25, 2026
172.90
174.00
167.80
169.80
169.80
237,724
Jun 24, 2026
174.90
174.90
169.30
170.90
170.90
148,782
Jun 23, 2026
173.00
174.45
169.35
174.00
174.00
100,125
Jun 22, 2026
177.80
177.80
171.60
173.05
173.05
125,078
Jun 19, 2026
175.00
178.50
172.85
177.95
177.95
252,373
Jun 18, 2026
183.00
184.20
170.25
173.65
173.65
228,753
Jun 17, 2026
183.90
186.30
182.55
183.00
183.00
112,009
Jun 16, 2026
186.00
187.50
183.85
183.95
183.95
135,910
Jun 15, 2026
187.20
191.10
185.00
185.05
185.05
103,116
Jun 12, 2026
187.05
188.75
182.70
183.70
183.70
117,336
Jun 11, 2026
186.70
186.75
182.70
183.95
183.95
144,087
Jun 10, 2026
188.00
188.25
181.00
186.70
186.70
153,315
Jun 9, 2026
193.50
194.00
187.80
187.80
187.80
131,065
Jun 8, 2026
190.80
193.80
186.15
192.80
192.80
95,632
Jun 5, 2026
194.45
196.40
190.35
191.40
191.40
153,739
Jun 3, 2026
190.00
193.30
187.50
191.80
191.80
83,753
Jun 2, 2026
189.30
194.50
188.10
188.10
188.10
221,536
Jun 1, 2026
197.45
200.40
188.65
188.65
188.65
187,938
May 29, 2026
195.60
200.50
195.45
196.75
196.75
906,008
May 28, 2026
196.85
198.65
190.00
197.70
197.70
181,664
May 27, 2026
197.35
199.20
194.85
196.85
196.85
178,210
May 26, 2026
198.70
199.55
195.40
196.45
196.45
200,871
May 25, 2026
196.80
198.85
195.45
197.45
197.45
113,170
May 22, 2026
193.50
196.80
192.50
196.50
196.50
205,457
May 21, 2026
191.75
195.00
189.50
192.40
192.40
159,315
May 20, 2026
191.60
197.70
188.40
190.50
190.50
281,689
May 19, 2026
187.10
193.70
185.90
190.80
190.80
202,379
May 18, 2026
180.55
187.30
180.25
185.40
185.40
127,011
May 15, 2026
184.40
184.40
179.30
182.70
182.70
129,500
May 14, 2026
176.75
184.05
176.50
184.05
184.05
146,883
May 13, 2026
13.05
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
178.25
179.75
174.40
175.10
175.10
111,011
May 12, 2026
194.50
194.50
189.05
190.50
177.45
170,758
May 11, 2026
196.40
196.85
192.45
192.45
179.27
149,751
May 8, 2026
197.00
197.25
192.45
192.45
179.27
121,289
May 7, 2026
194.00
196.25
192.00
196.25
182.81
137,697
May 6, 2026
194.20
197.90
192.50
193.45
180.20
189,962
May 5, 2026
198.30
199.40
192.20
194.00
180.71
145,175
May 4, 2026
185.70
198.20
184.50
198.15
184.58
235,331
Apr 30, 2026
183.00
184.50
181.95
182.05
169.58
744,408
Apr 29, 2026
184.00
184.70
181.55
182.40
169.90
110,518
Apr 28, 2026
187.75
188.60
180.40
181.30
168.88
139,022
Apr 27, 2026
191.75
192.25
186.40
186.40
173.63
141,034
Apr 24, 2026
195.90
196.40
190.30
190.30
177.26
206,451
Apr 23, 2026
193.35
193.80
189.90
191.00
177.92
243,115
Apr 22, 2026
192.50
195.50
190.95
193.40
180.15
241,452
Apr 21, 2026
191.05
193.50
189.20
191.60
178.47
115,149
Apr 20, 2026
193.00
193.45
185.30
190.10
177.08
212,457
Apr 17, 2026
191.00
196.25
188.60
194.25
180.94
238,710
Apr 16, 2026
190.00
190.35
187.15
190.10
177.08
252,484
Apr 15, 2026
182.70
188.00
182.35
188.00
175.12
161,183
Apr 14, 2026
178.00
181.70
177.80
181.70
169.25
162,444
Apr 13, 2026
177.50
178.30
173.90
176.95
164.83
221,247
Apr 10, 2026
173.55
179.60
173.15
177.85
165.67
151,341
Apr 9, 2026
183.00
183.40
172.45
173.55
161.66
205,154
Apr 8, 2026
182.00
184.75
181.00
183.00
170.46
297,343
Apr 7, 2026
179.70
182.15
174.95
175.25
163.24
191,749
Apr 2, 2026
176.00
178.20
169.50
178.20
165.99
280,840
Apr 1, 2026
178.70
182.10
174.00
178.50
166.27
467,522
Mar 31, 2026
169.00
171.80
165.70
169.40
157.80
341,644
Mar 30, 2026
161.70
168.60
158.50
168.30
156.77
283,321
Mar 27, 2026
162.40
162.50
157.50
161.60
150.53
218,918
Mar 26, 2026
164.60
164.60
157.10
162.50
151.37
264,333
Mar 25, 2026
161.60
166.10
161.60
164.00
152.77
266,032
Mar 24, 2026
166.50
166.60
159.00
160.80
149.78
212,642
Mar 23, 2026
162.00
168.80
158.00
166.00
154.63
167,061
Mar 20, 2026
168.10
169.50
164.20
164.20
152.95
854,227
Mar 19, 2026
172.10
172.10
165.60
168.10
156.58
245,491
Mar 18, 2026
171.80
173.40
169.40
170.60
158.91
269,966
Mar 17, 2026
169.00
171.80
163.20
171.70
159.94
254,262
Mar 16, 2026
170.70
171.60
164.40
169.00
157.42
167,326
Mar 13, 2026
175.00
175.00
169.60
170.70
159.01
208,191
Mar 12, 2026
172.40
175.60
168.50
174.70
162.73
165,832
Mar 11, 2026
177.80
177.90
169.80
173.30
161.43
149,703
Mar 10, 2026
178.20
178.40
174.80
176.70
164.60
260,613
Mar 9, 2026
170.00
176.90
168.30
175.00
163.01
283,624
Mar 6, 2026
172.50
174.20
170.80
172.90
161.06
237,318
Mar 5, 2026
168.00
171.10
165.20
170.80
159.10
221,516
Mar 4, 2026
170.40
174.40
167.40
168.90
157.33
279,280
Mar 3, 2026
175.40
175.90
168.90
170.40
158.73
259,922
Mar 2, 2026
176.30
176.30
168.50
175.40
163.38
209,100
Feb 27, 2026
179.00
185.80
176.30
176.30
164.22
6,095,720
Feb 26, 2026
176.10
177.30
171.00
174.60
162.64
399,429
Feb 25, 2026
176.00
180.60
173.10
174.70
162.73
319,561
Feb 24, 2026
179.00
179.90
171.50
174.30
162.36
386,921
Feb 23, 2026
182.00
184.20
177.60
178.30
166.09
235,937
Feb 20, 2026
179.00
183.80
178.10
182.00
169.53
222,004
Feb 19, 2026
182.00
182.00
177.40
178.00
165.81
182,478
Feb 18, 2026
171.80
181.50
171.80
180.00
167.67
403,296
Feb 17, 2026
178.30
178.50
167.00
170.90
159.19
234,363
Feb 16, 2026
180.10
181.50
177.80
178.00
165.81
120,649
Feb 13, 2026
181.80
182.00
174.30
178.40
166.18
371,750
Feb 12, 2026
191.00
192.40
180.50
180.50
168.14
246,274
Feb 11, 2026
198.60
200.00
181.30
188.40
175.49
866,593
Feb 10, 2026
194.90
197.20
192.30
192.30
179.13
162,633
Feb 9, 2026
191.50
196.00
190.40
193.80
180.52
194,809
Feb 6, 2026
188.00
189.80
185.00
189.50
176.52
241,282
Feb 5, 2026
192.00
192.50
187.70
188.10
175.21
282,016
Feb 4, 2026
214.60
214.60
184.70
190.00
176.98
504,438
Feb 3, 2026
217.20
222.60
217.00
217.80
202.88
150,788
Feb 2, 2026
215.00
218.20
210.00
217.00
202.13
126,340
Jan 30, 2026
211.60
216.60
211.00
216.60
201.76
183,675
Jan 29, 2026
220.00
221.00
209.80
212.80
198.22
167,147
Jan 28, 2026
218.80
219.80
213.40
217.60
202.69
160,760
Jan 27, 2026
217.20
223.60
216.60
218.80
203.81
161,633
Jan 26, 2026
218.60
220.60
213.80
217.20
202.32
155,870
Jan 23, 2026
224.80
226.00
217.00
219.60
204.56
168,108
Jan 22, 2026
221.40
224.80
218.20
224.80
209.40
185,643
Jan 21, 2026
213.80
220.40
211.80
217.20
202.32
190,135
Jan 20, 2026
215.00
215.00
207.20
213.80
199.15
234,409
Jan 19, 2026
223.60
225.00
211.40
215.20
200.46
108,016
Jan 16, 2026
225.00
230.00
221.60
224.40
209.03
272,601
Jan 15, 2026
236.40
237.40
222.60
225.00
209.59
191,496
Jan 14, 2026
238.00
238.00
233.40
237.00
220.76
87,561
Jan 13, 2026
234.00
240.60
233.60
237.00
220.76
133,723
Jan 12, 2026
232.60
235.00
231.20
234.00
217.97
84,631
Jan 9, 2026
230.80
235.60
230.00
234.40
218.34
148,579
Jan 8, 2026
236.80
236.80
229.00
233.20
217.22
120,432
Jan 7, 2026
235.40
242.00
232.20
237.00
220.76
230,265
Jan 5, 2026
230.80
235.00
227.00
235.00
218.90
102,619
Jan 2, 2026
226.60
232.40
222.80
230.80
214.99
147,930
Dec 30, 2025
226.40
229.00
224.40
228.40
212.75
78,927
Dec 29, 2025
226.00
228.00
223.40
226.40
210.89
73,395
Dec 23, 2025
222.00
226.20
220.00
225.20
209.77
93,617
Dec 22, 2025
221.00
227.80
218.80
223.20
207.91
85,965
Dec 19, 2025
219.60
221.40
215.80
221.40
206.23
650,552
Dec 18, 2025
218.00
221.80
215.60
219.20
204.18
122,978
Dec 17, 2025
218.80
218.80
215.00
217.80
202.88
85,478
Dec 16, 2025
218.00
219.40
212.60
219.40
204.37
142,299
Dec 15, 2025
219.80
221.20
215.60
219.00
204.00
98,675
Dec 12, 2025
225.00
227.00
221.20
222.00
206.79
89,752
Dec 11, 2025
228.20
228.20
217.00
225.80
210.33
104,573
Dec 10, 2025
234.60
234.80
227.40
229.00
213.31
130,140
Dec 9, 2025
217.20
230.00
215.20
230.00
214.24
146,346
Dec 8, 2025
214.00
216.80
210.00
216.60
201.76
115,608
Dec 5, 2025
201.40
214.60
199.20
211.60
197.10
112,890
Dec 4, 2025
206.00
208.00
199.50
201.00
187.23
129,006
Dec 3, 2025
204.20
212.00
200.80
205.80
191.70
140,660
Dec 2, 2025
197.00
207.00
191.00
203.00
189.09
172,661
Dec 1, 2025
194.60
196.70
192.00
195.40
182.01
85,077
Nov 28, 2025
195.00
196.50
192.40
194.60
181.27
101,257
Nov 27, 2025
191.00
194.90
189.70
194.90
181.55
109,152
Nov 26, 2025
186.80
190.80
186.20
190.60
177.54
123,604
Nov 25, 2025
189.30
189.50
184.70
186.00
173.26
112,931
Nov 24, 2025
185.30
189.00
185.00
186.60
173.82
142,747
Nov 21, 2025
183.70
185.80
180.10
184.70
172.05
271,066
Nov 20, 2025
187.60
190.00
186.50
187.00
174.19
92,889
Nov 19, 2025
189.20
190.00
185.60
187.70
174.84
109,702
Nov 18, 2025
191.40
192.00
187.80
189.90
176.89
106,596
Nov 17, 2025
195.20
195.20
187.70
191.40
178.29
120,697
Nov 14, 2025
194.00
196.40
191.60
195.30
181.92
84,291
Nov 13, 2025
197.40
199.30
193.00
195.40
182.01
114,363
Nov 12, 2025
199.40
200.00
194.70
195.70
182.29
130,969
Nov 10, 2025
195.40
200.20
194.10
195.60
182.20
115,320
Nov 7, 2025
200.60
203.00
192.70
193.60
180.34
115,378
Nov 6, 2025
207.60
207.60
195.10
199.90
186.21
232,424
Nov 5, 2025
210.00
211.20
204.60
211.20
196.73
156,582
Nov 4, 2025
217.00
217.00
209.00
211.80
197.29
77,888
Nov 3, 2025
215.60
218.60
214.20
217.20
202.32
81,410
Oct 31, 2025
222.40
223.40
211.60
214.80
200.09
215,055
Oct 30, 2025
231.40
231.80
222.20
222.20
206.98
68,752
Oct 29, 2025
231.40
234.60
227.60
231.00
215.18
56,186
