Warsaw - Delayed Quote
PLN
ASBISc Enterprises Plc (ASB.WA)
160.00
-8.20
(-4.88%)
At close: October 30 at 5:04:24 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 30, 2026
167.00
167.00
158.90
160.00
160.00
266,393
Oct 29, 2026
165.00
169.40
164.00
168.20
168.20
217,082
Oct 28, 2026
167.90
168.70
162.00
163.50
163.50
212,964
Oct 27, 2026
164.30
167.70
160.60
165.20
165.20
329,512
Oct 26, 2026
150.80
162.60
149.60
161.80
161.80
344,502
Oct 23, 2026
153.00
153.00
146.00
150.60
150.60
392,156
Oct 22, 2026
150.00
158.30
145.00
153.90
153.90
522,581
Oct 21, 2026
168.80
171.60
149.60
152.50
152.50
594,256
Oct 20, 2026
163.00
169.00
161.40
167.50
167.50
855,650
Oct 19, 2026
171.00
172.50
154.20
154.80
154.80
948,630
Oct 16, 2026
174.00
176.80
168.50
173.00
173.00
404,588
Oct 15, 2026
180.00
181.30
168.00
173.20
173.20
516,412
Oct 14, 2026
186.00
188.20
182.70
186.00
186.00
180,061
Oct 13, 2026
193.00
193.50
185.50
187.00
187.00
179,209
Oct 12, 2026
189.00
193.80
188.00
193.00
193.00
172,124
Oct 9, 2026
180.30
191.90
179.90
189.40
189.40
214,488
Oct 8, 2026
189.60
190.00
176.90
182.30
182.30
259,242
Oct 7, 2026
194.60
196.90
188.10
190.00
190.00
196,172
Oct 6, 2026
186.40
186.40
186.40
186.40
186.40
-
Oct 5, 2026
186.40
186.40
186.40
186.40
186.40
-
Oct 2, 2026
187.80
191.40
184.50
186.40
186.40
196,665
Oct 1, 2026
185.00
187.50
181.80
186.00
186.00
135,646
Sep 30, 2026
179.90
186.60
178.80
184.90
184.90
238,959
Sep 29, 2026
170.40
179.90
170.40
179.80
179.80
150,368
Sep 28, 2026
172.20
172.80
169.00
170.40
170.40
114,298
Sep 25, 2026
176.00
176.50
171.80
173.70
173.70
86,410
Sep 24, 2026
175.50
178.80
171.50
174.50
174.50
140,178
Sep 23, 2026
175.60
177.90
174.00
176.00
176.00
132,646
Sep 22, 2026
175.20
178.90
170.50
175.00
175.00
323,511
Sep 21, 2026
167.80
179.00
167.70
175.00
175.00
618,974
Sep 18, 2026
157.20
166.70
156.40
164.20
164.20
554,958
Sep 17, 2026
152.70
157.70
151.70
157.00
157.00
462,097
Sep 16, 2026
149.50
152.70
147.50
152.70
152.70
205,344
Sep 15, 2026
145.00
149.70
145.00
148.70
148.70
308,853
Sep 14, 2026
146.50
146.50
143.20
145.00
145.00
278,501
Sep 11, 2026
144.90
148.70
143.30
148.70
148.70
124,197
Sep 10, 2026
143.80
148.20
141.90
144.10
144.10
266,225
Sep 9, 2026
139.10
144.00
138.00
143.70
143.70
259,581
Sep 8, 2026
139.90
140.40
136.70
137.50
137.50
168,302
Sep 7, 2026
134.00
140.50
133.30
140.40
140.40
312,338
Sep 4, 2026
132.20
134.40
130.10
132.80
132.80
89,516
Sep 3, 2026
135.60
136.00
129.90
131.30
131.30
231,051
Sep 2, 2026
128.30
137.60
122.20
135.60
135.60
488,378
Sep 1, 2026
134.20
134.90
128.30
129.40
129.40
243,259
Aug 31, 2026
135.20
138.90
133.10
133.10
133.10
1,184,526
Aug 28, 2026
138.00
138.10
133.00
135.50
135.50
200,130
Aug 27, 2026
133.30
139.60
133.30
137.50
137.50
280,310
Aug 26, 2026
135.80
135.90
133.60
133.90
133.90
180,037
Aug 25, 2026
134.10
136.00
132.50
136.00
136.00
237,072
Aug 24, 2026
129.20
135.30
127.40
131.40
131.40
250,501
Aug 21, 2026
131.50
133.80
128.50
128.60
128.60
239,860
Aug 20, 2026
130.70
131.60
127.40
130.20
130.20
248,140
Aug 19, 2026
127.00
132.60
125.20
130.00
130.00
288,488
Aug 18, 2026
130.90
131.10
125.80
127.50
127.50
456,400
Aug 17, 2026
135.30
136.00
131.00
131.10
131.10
233,431
Aug 14, 2026
132.80
135.70
130.00
135.20
135.20
216,541
Aug 13, 2026
127.50
132.90
125.30
131.70
131.70
316,025
Aug 12, 2026
124.50
126.00
117.40
125.20
125.20
489,996
Aug 11, 2026
125.50
125.90
121.60
124.00
124.00
222,489
Aug 10, 2026
119.50
126.30
118.00
125.60
125.60
304,211
Aug 7, 2026
114.60
120.80
113.70
119.90
119.90
506,419
Aug 6, 2026
114.00
114.80
106.90
113.10
113.10
797,031
Aug 5, 2026
114.40
118.00
113.10
116.30
116.30
225,545
Aug 4, 2026
111.00
114.00
105.80
113.00
113.00
299,327
Aug 3, 2026
109.00
114.80
108.50
109.10
109.10
228,345
Jul 31, 2026
109.00
109.90
107.00
108.20
108.20
229,158
Jul 30, 2026
102.80
106.40
98.70
106.10
106.10
268,021
Jul 29, 2026
102.00
106.00
101.80
102.40
102.40
199,610
Jul 28, 2026
110.00
111.20
100.70
102.00
102.00
424,498
Jul 27, 2026
112.30
114.60
110.80
112.00
112.00
122,236
Jul 24, 2026
112.10
114.90
110.70
112.00
112.00
117,439
Jul 23, 2026
105.60
114.50
104.70
111.80
111.80
342,141
Jul 22, 2026
102.00
107.80
97.95
105.60
105.60
313,047
Jul 21, 2026
109.20
110.80
102.20
105.00
105.00
301,718
Jul 20, 2026
105.00
108.00
103.00
105.90
105.90
208,110
Jul 17, 2026
107.10
108.30
101.60
105.30
105.30
480,724
Jul 16, 2026
115.50
117.20
109.10
109.30
109.30
364,864
Jul 15, 2026
116.50
118.30
115.10
116.10
116.10
110,006
Jul 14, 2026
114.60
117.30
111.20
116.60
116.60
189,662
Jul 13, 2026
114.00
114.80
111.30
114.70
114.70
128,113
Jul 10, 2026
115.60
115.70
112.20
114.10
114.10
158,912
Jul 9, 2026
109.80
116.10
109.70
115.00
115.00
213,524
Jul 8, 2026
108.20
109.50
106.10
108.40
108.40
94,324
Jul 7, 2026
110.00
111.90
107.10
107.70
107.70
279,691
Jul 6, 2026
106.90
109.80
103.30
109.50
109.50
258,752
Jul 3, 2026
100.00
106.50
99.55
106.50
106.50
293,546
Jul 2, 2026
98.65
100.70
95.60
99.20
99.20
201,417
Jul 1, 2026
98.00
99.05
96.50
98.75
98.75
122,410
Jun 30, 2026
99.00
99.80
93.25
98.00
98.00
295,378
Jun 29, 2026
95.75
99.50
94.45
98.40
98.40
431,971
Jun 26, 2026
94.00
94.80
92.40
94.50
94.50
117,563
Jun 25, 2026
95.00
96.95
93.15
95.20
95.20
244,015
Jun 24, 2026
95.40
96.00
90.75
93.30
93.30
336,487
Jun 23, 2026
97.45
97.45
94.00
95.00
95.00
351,562
Jun 22, 2026
98.00
98.80
95.60
98.50
98.50
387,663
Jun 19, 2026
97.55
97.60
93.70
95.25
95.25
331,235
Jun 18, 2026
92.00
97.35
91.85
97.25
97.25
404,535
Jun 17, 2026
89.45
91.50
85.20
91.25
91.25
386,259
Jun 16, 2026
89.00
89.70
86.75
88.20
88.20
290,698
Jun 15, 2026
88.40
90.85
87.65
89.00
89.00
445,415
Jun 12, 2026
86.45
87.00
83.20
86.85
86.85
197,605
Jun 11, 2026
87.75
88.10
83.95
85.20
85.20
314,834
Jun 10, 2026
87.75
88.40
85.50
87.90
87.90
258,023
Jun 9, 2026
89.50
90.85
87.25
88.80
88.80
394,458
Jun 8, 2026
85.20
89.00
83.70
88.70
88.70
327,451
Jun 5, 2026
83.70
89.75
82.50
88.70
88.70
644,315
Jun 3, 2026
79.95
84.40
78.70
84.00
84.00
383,475
Jun 2, 2026
76.15
81.00
75.75
79.90
79.90
456,261
Jun 1, 2026
72.85
76.20
69.75
76.15
76.15
423,588
May 29, 2026
68.80
73.60
68.60
73.00
73.00
353,504
May 28, 2026
66.70
69.05
66.60
68.50
68.50
207,865
May 27, 2026
69.60
69.60
66.10
66.65
66.65
185,818
May 26, 2026
69.00
69.70
68.45
69.20
69.20
107,970
May 25, 2026
70.50
70.50
68.25
69.00
69.00
157,382
May 22, 2026
69.40
70.55
68.40
70.50
70.50
178,876
May 21, 2026
71.90
71.90
68.70
68.90
68.90
209,959
May 20, 2026
68.75
71.35
68.20
71.00
71.00
225,335
May 19, 2026
71.00
71.10
67.45
67.85
67.85
182,455
May 18, 2026
69.00
71.90
67.65
70.80
70.80
242,216
May 15, 2026
1.380155
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
69.75
69.75
68.15
68.80
68.80
309,714
May 14, 2026
68.50
71.50
67.95
71.00
70.65
238,477
May 13, 2026
66.85
68.50
66.85
68.50
68.16
274,940
May 12, 2026
68.50
68.50
65.70
66.80
66.47
253,826
May 11, 2026
69.00
69.60
68.20
68.50
68.16
202,548
May 8, 2026
68.00
69.35
67.85
68.45
68.11
217,355
May 7, 2026
70.00
70.85
65.10
68.00
67.66
464,947
May 6, 2026
65.85
67.00
65.10
66.20
65.87
229,516
May 5, 2026
63.85
65.70
62.75
65.55
65.23
209,692
May 4, 2026
64.10
64.80
62.90
63.70
63.39
149,072
Apr 30, 2026
63.50
64.35
62.75
64.25
63.93
160,696
Apr 29, 2026
61.55
64.10
61.25
63.75
63.44
208,451
Apr 28, 2026
63.50
63.50
60.95
61.70
61.40
224,805
Apr 27, 2026
62.40
64.75
62.15
63.50
63.19
217,338
Apr 24, 2026
64.80
64.80
62.00
62.40
62.09
205,416
Apr 23, 2026
65.00
65.20
63.50
64.35
64.03
266,094
Apr 22, 2026
60.35
65.70
60.35
65.00
64.68
671,376
Apr 21, 2026
59.90
60.25
58.55
59.50
59.21
204,916
Apr 20, 2026
58.50
59.80
57.60
59.70
59.41
293,108
Apr 17, 2026
55.00
59.65
55.00
59.30
59.01
594,467
Apr 16, 2026
54.50
55.60
53.85
55.00
54.73
345,140
Apr 15, 2026
52.05
54.40
52.05
54.35
54.08
341,931
Apr 14, 2026
50.00
52.85
50.00
52.35
52.09
461,326
Apr 13, 2026
49.40
49.98
48.94
49.50
49.26
201,540
Apr 10, 2026
47.50
49.40
47.50
49.40
49.16
306,048
Apr 9, 2026
45.80
47.30
44.36
47.30
47.07
294,585
Apr 8, 2026
45.52
45.72
44.68
45.72
45.49
276,492
Apr 7, 2026
44.00
45.40
43.66
44.50
44.28
288,656
Apr 2, 2026
44.00
44.38
43.14
44.30
44.08
179,541
Apr 1, 2026
43.70
44.78
43.40
44.30
44.08
253,464
Mar 31, 2026
42.80
43.78
42.44
43.78
43.56
279,059
Mar 30, 2026
41.64
43.00
41.22
42.90
42.69
141,867
Mar 27, 2026
42.48
42.94
41.30
42.04
41.83
99,786
Mar 26, 2026
43.82
43.90
42.40
42.40
42.19
116,952
Mar 25, 2026
42.74
44.50
42.70
44.00
43.78
323,113
Mar 24, 2026
42.56
42.96
41.30
42.32
42.11
128,127
Mar 23, 2026
41.06
42.84
38.68
42.54
42.33
537,478
Mar 20, 2026
41.38
41.70
40.30
40.80
40.60
195,314
Mar 19, 2026
42.12
42.12
40.88
41.38
41.18
157,617
Mar 18, 2026
42.84
43.20
42.06
42.46
42.25
101,355
Mar 17, 2026
42.84
43.18
42.02
43.04
42.83
236,128
Mar 16, 2026
42.00
43.46
42.00
42.84
42.63
115,499
Mar 13, 2026
41.52
42.58
41.04
42.44
42.23
126,228
Mar 12, 2026
43.00
43.00
41.52
41.88
41.67
85,033
Mar 11, 2026
42.40
43.06
41.60
43.00
42.79
166,484
Mar 10, 2026
41.48
42.30
40.90
42.26
42.05
168,838
Mar 9, 2026
40.06
40.42
39.10
40.28
40.08
201,149
Mar 6, 2026
42.36
42.36
40.62
41.20
41.00
103,673
Mar 5, 2026
42.00
42.56
40.94
42.48
42.27
134,950
Mar 4, 2026
39.48
42.10
39.48
42.00
41.79
248,775
Mar 3, 2026
41.20
41.20
39.06
39.50
39.31
319,900
Mar 2, 2026
40.30
41.80
39.78
41.40
41.20
242,505
Feb 27, 2026
42.50
43.06
41.90
42.40
42.19
177,317
Feb 26, 2026
40.20
42.82
40.10
42.50
42.29
530,324
Feb 25, 2026
40.52
41.00
39.70
40.04
39.84
143,894
Feb 24, 2026
40.90
41.00
39.82
40.66
40.46
121,703
Feb 23, 2026
39.20
41.00
39.04
41.00
40.80
677,172
Feb 20, 2026
37.66
38.40
36.92
37.42
37.24
114,163
Feb 19, 2026
37.80
38.32
37.12
37.66
37.47
98,081
Feb 18, 2026
36.56
38.18
36.56
38.12
37.93
48,593
Feb 17, 2026
37.48
37.50
36.62
36.66
36.48
58,104
Feb 16, 2026
37.70
37.96
37.18
37.48
37.30
43,199
Feb 13, 2026
37.50
37.86
37.26
37.50
37.32
52,588
Feb 12, 2026
38.40
38.40
37.60
37.70
37.51
38,900
Feb 11, 2026
38.46
38.50
37.80
38.18
37.99
32,782
Feb 10, 2026
38.28
38.68
37.92
38.00
37.81
58,703
Feb 9, 2026
37.40
38.34
37.40
38.16
37.97
91,208
Feb 6, 2026
36.60
37.30
36.28
37.30
37.12
107,246
Feb 5, 2026
37.72
37.76
36.62
36.82
36.64
187,432
Feb 4, 2026
38.28
38.30
37.00
37.72
37.53
423,108
Feb 3, 2026
39.20
39.20
37.36
38.00
37.81
284,351
Feb 2, 2026
38.58
39.30
37.84
39.30
39.11
181,483
Jan 30, 2026
38.50
38.76
38.14
38.60
38.41
58,138
Jan 29, 2026
38.00
39.00
38.00
38.20
38.01
166,522
Jan 28, 2026
37.30
38.00
37.14
38.00
37.81
154,410
Jan 27, 2026
37.10
37.26
36.96
37.22
37.04
57,730
Jan 26, 2026
37.00
37.12
36.70
37.04
36.86
89,208
Jan 23, 2026
37.24
37.24
36.48
36.82
36.64
81,241
Jan 22, 2026
35.96
37.30
35.66
37.24
37.06
383,898
Jan 21, 2026
34.86
35.24
34.30
34.98
34.81
155,306
Jan 20, 2026
34.48
34.92
33.86
34.86
34.69
133,262
Jan 19, 2026
34.36
34.50
33.72
34.44
34.27
112,563
Jan 16, 2026
34.16
34.44
33.84
34.20
34.03
60,019
Jan 15, 2026
33.92
34.16
33.60
34.16
33.99
50,031
Jan 14, 2026
34.28
34.50
33.46
34.00
33.83
87,914
Jan 13, 2026
34.28
34.30
33.80
34.22
34.05
74,622
Jan 12, 2026
34.00
34.24
33.66
34.24
34.07
108,482
Jan 9, 2026
32.46
33.90
32.46
33.76
33.59
144,529
Jan 8, 2026
32.78
33.06
32.30
32.80
32.64
113,140
Jan 7, 2026
33.70
33.80
32.58
32.78
32.62
299,040
Jan 5, 2026
32.90
33.80
31.22
33.70
33.53
434,758
Jan 2, 2026
32.98
33.20
32.44
32.68
32.52
164,075
Dec 30, 2025
32.90
33.12
32.56
32.88
32.72
137,718
Dec 29, 2025
31.82
32.90
31.82
32.90
32.74
155,972
Dec 23, 2025
31.96
31.98
31.32
31.62
31.46
211,400
Dec 22, 2025
31.80
32.14
31.10
31.60
31.44
167,368
Dec 19, 2025
31.10
31.50
30.96
31.18
31.03
173,850
Dec 18, 2025
31.30
31.30
30.84
30.98
30.83
64,799
Dec 17, 2025
30.80
31.44
30.62
31.20
31.05
196,653
Dec 16, 2025
30.10
30.70
29.98
30.70
30.55
124,998
Dec 15, 2025
30.20
30.24
29.66
30.04
29.89
104,121
Dec 12, 2025
29.66
30.36
29.48
30.16
30.01
100,329
Dec 11, 2025
29.84
29.88
29.48
29.68
29.53
41,678
Dec 10, 2025
29.96
30.00
29.54
29.68
29.53
68,644
Dec 9, 2025
29.80
29.82
29.50
29.78
29.63
28,628
Dec 8, 2025
29.36
30.00
29.36
29.82
29.67
45,199
Dec 5, 2025
29.70
29.80
29.30
29.30
29.16
32,533
Dec 4, 2025
29.60
29.70
29.34
29.68
29.53
30,593
Dec 3, 2025
29.60
29.68
29.16
29.60
29.45
29,743
Dec 2, 2025
29.66
29.80
29.10
29.56
29.41
73,872
Dec 1, 2025
30.00
30.30
29.64
29.66
29.51
88,635
Nov 28, 2025
29.82
29.90
29.52
29.90
29.75
37,078
Nov 27, 2025
29.76
29.88
29.46
29.80
29.65
40,458
Nov 26, 2025
29.60
30.00
29.24
29.76
29.61
127,155
Nov 25, 2025
28.86
30.36
28.62
29.62
29.47
245,930
Nov 24, 2025
28.48
29.10
28.42
28.86
28.72
78,052
Nov 21, 2025
28.10
28.64
27.80
28.52
28.38
113,337
Nov 20, 2025
27.84
28.36
27.84
28.16
28.02
54,230
Nov 19, 2025
27.28
27.68
27.20
27.38
27.25
34,951
Nov 18, 2025
27.50
27.64
27.12
27.26
27.13
85,223
Nov 17, 2025
27.36
28.24
27.36
27.62
27.48
71,861
Nov 14, 2025
0.78866
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
28.20
28.36
27.32
27.32
27.19
176,424
Nov 13, 2025
28.74
29.06
28.70
28.88
28.54
80,118
Nov 12, 2025
29.00
29.00
28.62
28.74
28.40
74,073
Nov 10, 2025
29.00
29.34
28.76
28.88
28.54
80,219
Nov 7, 2025
29.40
29.56
28.70
28.88
28.54
91,796
Nov 6, 2025
29.90
30.00
28.72
29.22
28.87
144,363
Nov 5, 2025
29.50
29.66
29.26
29.62
29.27
53,335
Nov 4, 2025
30.12
30.14
29.36
29.60
29.25
113,420
Nov 3, 2025
29.96
30.70
29.82
30.14
29.78
168,964
Oct 31, 2025
29.96
30.06
29.54
29.82
29.47
53,833
Oct 30, 2025
29.90
30.16
29.60
29.78
29.43
42,790
