Warsaw - Delayed Quote
PLN
Asseco South Eastern Europe S.A. (ASE.WA)
75.10
-1.90
(-2.47%)
At close: October 30 at 4:59:36 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
77.20
77.20
75.10
75.10
75.10
1,008
Oct 29, 2026
76.60
77.00
76.50
77.00
77.00
4,085
Oct 28, 2026
76.00
77.50
76.00
76.70
76.70
1,012
Oct 27, 2026
79.50
79.50
75.80
76.00
76.00
3,855
Oct 26, 2026
80.80
80.80
77.90
78.40
78.40
2,413
Oct 23, 2026
78.40
80.80
76.20
80.80
80.80
5,136
Oct 22, 2026
77.90
79.00
75.40
78.40
78.40
3,807
Oct 21, 2026
76.50
78.40
74.70
77.90
77.90
5,653
Oct 20, 2026
74.90
76.70
73.40
76.70
76.70
2,316
Oct 19, 2026
71.80
74.80
71.60
74.80
74.80
2,150
Oct 16, 2026
74.40
74.40
71.40
72.40
72.40
1,408
Oct 15, 2026
73.90
74.00
72.40
73.20
73.20
1,662
Oct 14, 2026
73.30
74.40
72.70
74.00
74.00
1,538
Oct 13, 2026
72.60
73.20
72.10
73.20
73.20
468
Oct 12, 2026
72.80
73.00
72.10
72.60
72.60
880
Oct 9, 2026
73.80
74.80
71.20
73.00
73.00
4,546
Oct 8, 2026
71.30
74.20
68.70
74.20
74.20
9,406
Oct 7, 2026
74.20
74.30
71.40
71.40
71.40
5,498
Oct 6, 2026
74.20
74.20
74.20
74.20
74.20
-
Oct 5, 2026
74.20
74.20
74.20
74.20
74.20
-
Oct 2, 2026
74.90
74.90
73.50
74.20
74.20
1,592
Oct 1, 2026
76.00
76.00
74.10
74.10
74.10
1,935
Sep 30, 2026
75.20
76.00
74.70
75.80
75.80
3,601
Sep 29, 2026
76.50
76.60
75.20
75.30
75.30
1,561
Sep 28, 2026
76.90
76.90
74.50
75.70
75.70
5,797
Sep 25, 2026
74.40
76.60
74.10
76.60
76.60
3,445
Sep 24, 2026
77.00
77.00
74.60
74.90
74.90
2,692
Sep 23, 2026
75.40
78.80
74.20
78.80
78.80
2,434
Sep 22, 2026
74.90
75.50
72.60
75.50
75.50
3,318
Sep 21, 2026
74.50
75.50
72.10
74.90
74.90
3,480
Sep 18, 2026
78.00
78.00
72.70
74.40
74.40
11,666
Sep 17, 2026
72.10
79.20
72.10
79.20
79.20
2,694
Sep 16, 2026
72.60
75.50
70.50
75.50
75.50
5,057
Sep 15, 2026
75.10
76.00
72.70
72.70
72.70
1,875
Sep 14, 2026
76.80
76.90
73.20
75.10
75.10
3,515
Sep 11, 2026
78.00
80.00
77.40
77.50
77.50
775
Sep 10, 2026
80.80
80.80
78.30
78.30
78.30
3,351
Sep 9, 2026
80.50
80.80
79.20
79.40
79.40
1,426
Sep 8, 2026
80.50
80.80
78.10
80.80
80.80
2,179
Sep 7, 2026
79.20
80.10
78.30
80.00
80.00
2,910
Sep 4, 2026
77.70
79.40
77.70
78.70
78.70
3,785
Sep 3, 2026
78.60
79.00
77.60
79.00
79.00
2,196
Sep 2, 2026
80.60
80.60
77.10
79.00
79.00
4,680
Sep 1, 2026
80.70
80.70
76.30
80.60
80.60
5,924
Aug 31, 2026
78.00
80.80
75.80
80.80
80.80
1,302
Aug 28, 2026
77.00
77.00
75.10
77.00
77.00
3,913
Aug 27, 2026
80.50
80.90
75.00
77.00
77.00
48,578
Aug 26, 2026
79.00
80.00
78.00
80.00
80.00
9,146
Aug 25, 2026
78.60
79.60
78.00
78.80
78.80
1,878
Aug 24, 2026
75.20
78.60
75.20
78.60
78.60
8,961
Aug 21, 2026
75.40
78.00
75.40
78.00
78.00
2,196
Aug 20, 2026
78.00
78.30
75.40
75.40
75.40
2,603
Aug 19, 2026
76.50
78.00
73.70
78.00
78.00
4,180
Aug 18, 2026
78.60
78.60
76.50
78.00
78.00
2,786
Aug 17, 2026
78.00
79.60
77.70
78.70
78.70
21,457
Aug 14, 2026
77.80
78.80
76.90
78.80
78.80
6,621
Aug 13, 2026
81.80
81.80
76.90
79.50
79.50
16,250
Aug 12, 2026
80.20
82.00
79.10
81.00
81.00
12,383
Aug 11, 2026
77.50
82.10
77.50
80.20
80.20
9,013
Aug 10, 2026
75.90
77.90
75.90
77.40
77.40
6,998
Aug 7, 2026
74.40
75.90
73.20
75.90
75.90
2,743
Aug 6, 2026
75.00
75.00
73.10
73.70
73.70
2,599
Aug 5, 2026
73.00
74.80
71.90
74.80
74.80
5,342
Aug 4, 2026
75.00
75.00
71.90
74.20
74.20
5,278
Aug 3, 2026
70.60
73.90
70.60
73.80
73.80
21,739
Jul 31, 2026
72.70
73.60
71.10
73.20
73.20
4,169
Jul 30, 2026
72.70
72.80
70.80
72.80
72.80
3,732
Jul 29, 2026
69.00
74.00
69.00
73.00
73.00
26,150
Jul 28, 2026
70.00
70.00
68.50
69.90
69.90
3,899
Jul 27, 2026
66.00
70.80
65.50
70.00
70.00
47,961
Jul 24, 2026
62.60
66.00
62.40
65.10
65.10
10,394
Jul 23, 2026
61.90
63.50
61.00
63.40
63.40
12,100
Jul 22, 2026
60.50
61.90
60.50
61.90
61.90
77,291
Jul 21, 2026
61.80
62.30
59.70
60.20
60.20
17,268
Jul 20, 2026
61.30
62.30
61.20
62.30
62.30
5,913
Jul 17, 2026
60.40
62.00
60.10
61.10
61.10
2,066
Jul 16, 2026
63.00
63.00
61.20
61.80
61.80
4,273
Jul 15, 2026
61.80
63.00
61.20
63.00
63.00
3,236
Jul 14, 2026
60.50
61.50
60.10
61.50
61.50
3,642
Jul 13, 2026
60.00
60.50
59.90
60.40
60.40
1,423
Jul 10, 2026
60.40
60.50
60.00
60.00
60.00
1,292
Jul 9, 2026
60.00
60.30
59.00
60.30
60.30
2,481
Jul 8, 2026
60.10
60.10
59.20
59.50
59.50
1,658
Jul 7, 2026
59.90
60.30
59.10
59.50
59.50
3,435
Jul 6, 2026
59.90
60.50
59.80
60.20
60.20
1,397
Jul 3, 2026
60.70
60.70
59.90
60.50
60.50
10,680
Jul 2, 2026
60.30
60.90
59.60
60.70
60.70
7,359
Jul 1, 2026
59.60
60.70
59.60
60.30
60.30
2,831
Jun 30, 2026
60.60
60.90
59.60
59.60
59.60
4,062
Jun 29, 2026
60.70
60.80
59.80
60.60
60.60
3,845
Jun 26, 2026
60.00
60.70
59.80
60.70
60.70
2,670
Jun 25, 2026
60.70
60.90
59.80
59.90
59.90
2,785
Jun 24, 2026
61.00
61.00
59.60
59.80
59.80
4,354
Jun 23, 2026
1.95
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
59.80
61.20
59.80
60.90
60.90
1,522
Jun 22, 2026
62.50
62.50
61.90
62.50
60.55
3,910
Jun 19, 2026
61.70
62.60
61.30
62.60
60.65
7,212
Jun 18, 2026
62.20
62.40
61.60
62.00
60.07
2,189
Jun 17, 2026
62.90
62.90
61.50
62.40
60.45
6,819
Jun 16, 2026
61.30
63.00
61.10
63.00
61.03
8,367
Jun 15, 2026
62.50
63.10
61.10
61.10
59.19
10,993
Jun 12, 2026
62.30
63.10
62.30
63.10
61.13
6,334
Jun 11, 2026
63.00
63.00
62.10
62.70
60.74
1,017
Jun 10, 2026
62.90
63.00
61.20
63.00
61.03
3,562
Jun 9, 2026
62.60
63.00
62.30
63.00
61.03
1,128
Jun 8, 2026
63.60
63.60
62.50
63.00
61.03
888
Jun 5, 2026
63.80
63.80
62.10
63.70
61.71
2,566
Jun 3, 2026
63.00
63.80
62.80
63.80
61.81
1,436
Jun 2, 2026
64.00
64.00
63.00
63.60
61.62
1,915
Jun 1, 2026
62.40
63.80
62.20
63.70
61.71
2,890
May 29, 2026
62.50
62.80
62.10
62.40
60.45
671
May 28, 2026
63.10
64.10
62.50
62.50
60.55
9,010
May 27, 2026
63.90
64.10
62.90
63.00
61.03
5,882
May 26, 2026
64.40
64.60
63.00
63.90
61.91
1,872
May 25, 2026
63.10
64.40
62.30
64.40
62.39
3,797
May 22, 2026
62.00
63.10
61.40
63.10
61.13
1,557
May 21, 2026
62.50
62.60
61.30
62.50
60.55
2,665
May 20, 2026
60.50
62.60
60.50
62.50
60.55
5,948
May 19, 2026
59.30
60.60
58.50
60.50
58.61
198,543
May 18, 2026
59.80
59.90
58.10
59.40
57.55
3,694
May 15, 2026
59.80
60.50
59.10
59.10
57.26
4,574
May 14, 2026
59.40
59.80
59.00
59.80
57.93
1,219
May 13, 2026
58.50
59.20
58.00
59.20
57.35
4,458
May 12, 2026
60.40
60.40
58.30
59.00
57.16
9,628
May 11, 2026
59.70
60.40
59.10
60.40
58.52
5,432
May 8, 2026
60.70
60.70
59.50
59.70
57.84
2,899
May 7, 2026
60.80
60.80
59.70
60.80
58.90
14,974
May 6, 2026
60.50
60.80
60.00
60.60
58.71
11,145
May 5, 2026
60.80
60.90
60.10
60.10
58.22
2,301
May 4, 2026
61.10
61.20
60.10
60.60
58.71
2,961
Apr 30, 2026
61.30
61.30
59.90
60.60
58.71
7,920
Apr 29, 2026
62.50
62.90
60.50
61.30
59.39
17,784
Apr 28, 2026
61.10
63.10
61.00
62.90
60.94
139,309
Apr 27, 2026
60.50
61.10
59.60
61.10
59.19
10,799
Apr 24, 2026
59.60
60.40
59.60
60.20
58.32
1,139
Apr 23, 2026
60.40
60.90
59.60
59.60
57.74
2,932
Apr 22, 2026
60.80
60.90
59.70
60.40
58.52
5,737
Apr 21, 2026
61.20
61.30
60.40
60.40
58.52
5,967
Apr 20, 2026
61.40
61.50
60.80
61.10
59.19
4,553
Apr 17, 2026
61.10
61.50
60.40
61.50
59.58
16,191
Apr 16, 2026
60.20
61.20
60.20
61.20
59.29
3,525
Apr 15, 2026
60.40
60.80
60.00
60.70
58.81
4,166
Apr 14, 2026
60.80
60.80
60.00
60.70
58.81
3,309
Apr 13, 2026
60.50
60.70
60.00
60.70
58.81
6,683
Apr 10, 2026
59.80
60.90
59.80
60.80
58.90
18,640
Apr 9, 2026
62.80
62.80
60.50
61.40
59.48
2,353
Apr 8, 2026
61.30
62.90
60.60
62.90
60.94
8,015
Apr 7, 2026
60.40
60.70
59.40
60.70
58.81
3,518
Apr 2, 2026
61.90
62.00
59.00
60.40
58.52
5,382
Apr 1, 2026
61.70
62.00
61.00
61.90
59.97
7,062
Mar 31, 2026
61.00
62.00
60.70
60.80
58.90
2,693
Mar 30, 2026
60.10
61.20
60.10
60.70
58.81
1,973
Mar 27, 2026
61.30
61.30
59.40
60.10
58.22
1,842
Mar 26, 2026
63.00
63.00
59.00
59.20
57.35
3,200
Mar 25, 2026
63.10
64.00
60.70
62.80
60.84
9,274
Mar 24, 2026
60.30
62.20
60.30
62.00
60.07
4,206
Mar 23, 2026
62.20
63.40
58.20
60.70
58.81
9,364
Mar 20, 2026
64.50
64.80
61.60
62.10
60.16
7,786
Mar 19, 2026
64.80
64.80
63.00
64.50
62.49
3,617
Mar 18, 2026
67.50
67.50
64.30
64.80
62.78
3,220
Mar 17, 2026
64.20
67.90
63.20
67.90
65.78
2,571
Mar 16, 2026
64.50
64.70
63.00
64.20
62.20
15,976
Mar 13, 2026
64.60
64.70
63.00
64.20
62.20
1,389
Mar 12, 2026
64.20
64.90
64.00
64.00
62.00
589
Mar 11, 2026
65.20
65.50
64.10
65.10
63.07
1,102
Mar 10, 2026
65.20
65.60
64.10
65.00
62.97
2,369
Mar 9, 2026
63.40
65.00
63.10
65.00
62.97
4,459
Mar 6, 2026
65.20
65.20
63.30
63.30
61.33
4,000
Mar 5, 2026
67.80
67.90
64.60
65.20
63.17
4,034
Mar 4, 2026
67.40
68.00
66.60
66.60
64.52
2,992
Mar 3, 2026
68.50
68.50
65.00
67.40
65.30
5,191
Mar 2, 2026
62.90
69.00
62.80
68.50
66.36
5,881
Feb 27, 2026
63.90
65.00
62.90
62.90
60.94
16,725
Feb 26, 2026
64.40
65.30
62.80
62.80
60.84
51,429
Feb 25, 2026
63.90
64.80
63.30
64.20
62.20
2,981
Feb 24, 2026
65.70
65.70
62.80
63.30
61.33
12,644
Feb 23, 2026
63.20
65.70
63.20
65.70
63.65
2,482
Feb 20, 2026
64.40
64.40
63.10
63.40
61.42
48,053
Feb 19, 2026
65.40
65.40
64.00
64.10
62.10
1,827
Feb 18, 2026
65.30
65.70
64.40
65.40
63.36
8,758
Feb 17, 2026
65.80
65.80
65.00
65.40
63.36
2,098
Feb 16, 2026
65.80
65.80
64.50
65.80
63.75
2,559
Feb 13, 2026
65.90
66.00
64.10
65.80
63.75
1,952
Feb 12, 2026
65.00
65.90
64.10
65.80
63.75
2,157
Feb 11, 2026
67.40
67.50
64.20
64.90
62.88
7,855
Feb 10, 2026
67.70
67.70
66.30
66.60
64.52
4,983
Feb 9, 2026
66.10
67.50
66.10
66.90
64.81
3,085
Feb 6, 2026
67.60
69.00
65.20
66.20
64.13
7,275
Feb 5, 2026
70.00
70.80
67.10
68.00
65.88
5,446
Feb 4, 2026
75.30
75.30
68.40
69.90
67.72
16,716
Feb 3, 2026
74.80
75.40
74.00
75.10
72.76
9,405
Feb 2, 2026
74.50
74.50
73.50
74.10
71.79
2,636
Jan 30, 2026
74.00
75.20
73.60
74.90
72.56
6,378
Jan 29, 2026
74.00
75.80
74.00
75.30
72.95
8,231
Jan 28, 2026
73.00
75.80
70.80
75.80
73.44
5,614
Jan 27, 2026
70.50
72.20
70.20
72.20
69.95
2,385
Jan 26, 2026
70.00
73.00
70.00
70.50
68.30
10,582
Jan 23, 2026
72.30
73.00
70.10
70.10
67.91
3,400
Jan 22, 2026
71.00
71.50
70.30
70.30
68.11
5,499
Jan 21, 2026
73.60
73.70
71.50
71.50
69.27
7,572
Jan 20, 2026
74.50
74.50
73.10
73.70
71.40
1,906
Jan 19, 2026
73.00
75.00
72.80
74.20
71.88
3,487
Jan 16, 2026
74.90
75.00
71.10
74.00
71.69
13,853
Jan 15, 2026
75.00
75.00
73.10
74.80
72.47
4,225
Jan 14, 2026
76.00
76.40
73.10
74.60
72.27
6,205
Jan 13, 2026
73.80
76.00
72.50
76.00
73.63
7,837
Jan 12, 2026
76.90
77.00
73.00
73.80
71.50
8,297
Jan 9, 2026
70.00
77.00
70.00
77.00
74.60
6,554
Jan 8, 2026
69.00
70.20
68.00
70.20
68.01
7,666
Jan 7, 2026
68.10
68.80
67.30
68.80
66.65
7,175
Jan 5, 2026
66.50
68.30
65.70
68.10
65.98
5,822
Jan 2, 2026
66.50
66.50
63.00
66.50
64.43
7,979
Dec 30, 2025
63.40
63.40
62.90
63.00
61.03
4,797
Dec 29, 2025
63.20
63.40
63.00
63.00
61.03
35,948
Dec 23, 2025
64.00
64.00
63.00
63.50
61.52
2,903
Dec 22, 2025
62.50
64.20
62.50
64.00
62.00
5,794
Dec 19, 2025
62.50
63.50
62.00
62.50
60.55
16,333
Dec 18, 2025
63.00
63.20
62.50
62.60
60.65
23,465
Dec 17, 2025
63.60
64.20
63.00
63.00
61.03
3,408
Dec 16, 2025
62.00
63.50
61.60
62.50
60.55
88,090
Dec 15, 2025
62.90
62.90
61.30
62.40
60.45
3,847
Dec 12, 2025
61.50
63.40
61.40
63.00
61.03
3,343
Dec 11, 2025
62.90
62.90
61.50
61.60
59.68
2,797
Dec 10, 2025
62.20
63.00
61.60
62.00
60.07
2,547
Dec 9, 2025
63.90
63.90
61.30
62.30
60.36
2,812
Dec 8, 2025
63.50
63.80
62.20
62.80
60.84
3,349
Dec 5, 2025
62.00
64.20
61.30
63.70
61.71
1,817
Dec 4, 2025
62.80
62.90
61.50
62.00
60.07
10,332
Dec 3, 2025
62.90
63.30
62.30
62.90
60.94
2,580
Dec 2, 2025
63.90
64.20
62.30
62.80
60.84
7,612
Dec 1, 2025
66.40
66.90
63.80
64.00
62.00
11,649
Nov 28, 2025
67.50
67.50
66.30
67.00
64.91
3,401
Nov 27, 2025
67.50
67.50
66.50
66.50
64.43
3,057
Nov 26, 2025
66.40
67.20
66.00
66.90
64.81
1,408
Nov 25, 2025
64.60
67.00
64.60
66.40
64.33
3,236
Nov 24, 2025
66.60
66.60
64.60
65.10
63.07
1,134
Nov 21, 2025
66.60
66.60
64.60
65.70
63.65
2,040
Nov 20, 2025
65.70
66.00
64.10
66.00
63.94
657
Nov 19, 2025
64.60
67.00
64.10
65.60
63.55
948
Nov 18, 2025
66.00
66.90
64.60
66.30
64.23
9,077
Nov 17, 2025
65.00
67.40
65.00
66.80
64.72
4,475
Nov 14, 2025
65.90
66.70
64.00
65.00
62.97
2,379
Nov 13, 2025
66.90
67.00
65.10
65.90
63.84
1,157
Nov 12, 2025
65.00
67.50
65.00
67.00
64.91
4,503
Nov 10, 2025
68.00
68.50
65.20
66.00
63.94
6,876
Nov 7, 2025
67.10
67.50
65.80
66.90
64.81
3,760
Nov 6, 2025
66.90
67.30
66.00
67.00
64.91
2,041
Nov 5, 2025
66.00
66.90
65.80
66.70
64.62
1,155
Nov 4, 2025
66.70
66.90
65.70
66.00
63.94
4,011
Nov 3, 2025
66.00
67.70
65.60
66.00
63.94
3,417
Oct 31, 2025
66.70
67.30
65.50
66.10
64.04
3,658
Oct 30, 2025
67.00
67.40
65.60
66.80
64.72
3,775
