Asseco South Eastern Europe S.A. ASE
GPW · Poland · Technology Services
PLN 74.10-1.70 (-2.24%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 74.10 | -2.24% | PLN 76.00 | PLN 76.00 | PLN 74.10 | 1.94K |
| 2026-09-30 | PLN 75.80 | +0.66% | PLN 75.20 | PLN 76.00 | PLN 74.70 | 3.60K |
| 2026-09-29 | PLN 75.30 | -0.53% | PLN 76.50 | PLN 76.60 | PLN 75.20 | 1.56K |
| 2026-09-28 | PLN 75.70 | -1.17% | PLN 76.90 | PLN 76.90 | PLN 74.50 | 5.80K |
| 2026-09-25 | PLN 76.60 | +2.27% | PLN 74.40 | PLN 76.60 | PLN 74.10 | 3.45K |
| 2026-09-24 | PLN 74.90 | -4.95% | PLN 77.00 | PLN 77.00 | PLN 74.60 | 2.69K |
| 2026-09-23 | PLN 78.80 | +4.37% | PLN 75.40 | PLN 78.80 | PLN 74.20 | 2.43K |
| 2026-09-22 | PLN 75.50 | +0.80% | PLN 74.90 | PLN 75.50 | PLN 72.60 | 3.32K |
| 2026-09-21 | PLN 74.90 | +0.67% | PLN 74.50 | PLN 75.50 | PLN 72.10 | 3.48K |
| 2026-09-18 | PLN 74.40 | -6.06% | PLN 78.00 | PLN 78.00 | PLN 72.70 | 11.67K |
| 2026-09-17 | PLN 79.20 | +4.90% | PLN 72.10 | PLN 79.20 | PLN 72.10 | 2.69K |
| 2026-09-16 | PLN 75.50 | +3.85% | PLN 72.60 | PLN 75.50 | PLN 70.50 | 5.06K |
| 2026-09-15 | PLN 72.70 | -3.20% | PLN 75.10 | PLN 76.00 | PLN 72.70 | 1.88K |
| 2026-09-14 | PLN 75.10 | -3.10% | PLN 76.80 | PLN 76.90 | PLN 73.20 | 3.52K |
| 2026-09-11 | PLN 77.50 | -1.02% | PLN 78.00 | PLN 80.00 | PLN 77.40 | 775 |
| 2026-09-10 | PLN 78.30 | -1.39% | PLN 80.80 | PLN 80.80 | PLN 78.30 | 3.35K |
| 2026-09-09 | PLN 79.40 | -1.73% | PLN 80.50 | PLN 80.80 | PLN 79.20 | 1.43K |
| 2026-09-08 | PLN 80.80 | +1.00% | PLN 80.50 | PLN 80.80 | PLN 78.10 | 2.18K |
| 2026-09-07 | PLN 80.00 | +1.65% | PLN 79.20 | PLN 80.10 | PLN 78.30 | 2.91K |
| 2026-09-04 | PLN 78.70 | -0.38% | PLN 77.70 | PLN 79.40 | PLN 77.70 | 3.79K |
| 2026-09-03 | PLN 79.00 | 0.00% | PLN 78.60 | PLN 79.00 | PLN 77.60 | 2.20K |
| 2026-09-02 | PLN 79.00 | -1.99% | PLN 80.60 | PLN 80.60 | PLN 77.10 | 4.68K |
| 2026-09-01 | PLN 80.60 | -0.25% | PLN 80.70 | PLN 80.70 | PLN 76.30 | 5.92K |
| 2026-08-31 | PLN 80.80 | +4.94% | PLN 78.00 | PLN 80.80 | PLN 75.80 | 1.30K |
| 2026-08-28 | PLN 77.00 | 0.00% | PLN 77.00 | PLN 77.00 | PLN 75.10 | 3.91K |
| 2026-08-27 | PLN 77.00 | -3.75% | PLN 80.50 | PLN 80.90 | PLN 75.00 | 48.58K |
| 2026-08-26 | PLN 80.00 | +1.52% | PLN 79.00 | PLN 80.00 | PLN 78.00 | 9.15K |
| 2026-08-25 | PLN 78.80 | +0.25% | PLN 78.60 | PLN 79.60 | PLN 78.00 | 1.88K |
| 2026-08-24 | PLN 78.60 | +0.77% | PLN 75.20 | PLN 78.60 | PLN 75.20 | 8.96K |
| 2026-08-21 | PLN 78.00 | +3.45% | PLN 75.40 | PLN 78.00 | PLN 75.40 | 2.20K |
| 2026-08-20 | PLN 75.40 | -3.33% | PLN 78.00 | PLN 78.30 | PLN 75.40 | 2.60K |
| 2026-08-19 | PLN 78.00 | 0.00% | PLN 76.50 | PLN 78.00 | PLN 73.70 | 4.18K |
| 2026-08-18 | PLN 78.00 | -0.89% | PLN 78.60 | PLN 78.60 | PLN 76.50 | 2.79K |
| 2026-08-17 | PLN 78.70 | -0.13% | PLN 78.00 | PLN 79.60 | PLN 77.70 | 21.46K |
| 2026-08-14 | PLN 78.80 | -0.88% | PLN 77.80 | PLN 78.80 | PLN 76.90 | 6.62K |
| 2026-08-13 | PLN 79.50 | -1.85% | PLN 81.80 | PLN 81.80 | PLN 76.90 | 16.25K |
| 2026-08-12 | PLN 81.00 | +1.00% | PLN 80.20 | PLN 82.00 | PLN 79.10 | 12.38K |
| 2026-08-11 | PLN 80.20 | +3.62% | PLN 77.50 | PLN 82.10 | PLN 77.50 | 9.01K |
| 2026-08-10 | PLN 77.40 | +1.98% | PLN 75.90 | PLN 77.90 | PLN 75.90 | 7.00K |
| 2026-08-07 | PLN 75.90 | +2.99% | PLN 74.40 | PLN 75.90 | PLN 73.20 | 2.74K |
| 2026-08-06 | PLN 73.70 | -1.47% | PLN 75.00 | PLN 75.00 | PLN 73.10 | 2.60K |
| 2026-08-05 | PLN 74.80 | +0.81% | PLN 73.00 | PLN 74.80 | PLN 71.90 | 5.34K |
| 2026-08-04 | PLN 74.20 | +0.54% | PLN 75.00 | PLN 75.00 | PLN 71.90 | 5.28K |
| 2026-08-03 | PLN 73.80 | +0.82% | PLN 70.60 | PLN 73.90 | PLN 70.60 | 21.74K |
| 2026-07-31 | PLN 73.20 | +0.55% | PLN 72.70 | PLN 73.60 | PLN 71.10 | 4.17K |
| 2026-07-30 | PLN 72.80 | -0.27% | PLN 72.70 | PLN 72.80 | PLN 70.80 | 3.73K |
| 2026-07-29 | PLN 73.00 | +4.43% | PLN 69.00 | PLN 74.00 | PLN 69.00 | 26.15K |
| 2026-07-28 | PLN 69.90 | -0.14% | PLN 70.00 | PLN 70.00 | PLN 68.50 | 3.90K |
| 2026-07-27 | PLN 70.00 | +7.53% | PLN 66.00 | PLN 70.80 | PLN 65.50 | 47.96K |
| 2026-07-24 | PLN 65.10 | +2.68% | PLN 62.60 | PLN 66.00 | PLN 62.40 | 10.39K |
| 2026-07-23 | PLN 63.40 | +2.42% | PLN 61.90 | PLN 63.50 | PLN 61.00 | 12.10K |
| 2026-07-22 | PLN 61.90 | +2.82% | PLN 60.50 | PLN 61.90 | PLN 60.50 | 77.29K |
| 2026-07-21 | PLN 60.20 | -3.37% | PLN 61.80 | PLN 62.30 | PLN 59.70 | 17.27K |
| 2026-07-20 | PLN 62.30 | +1.96% | PLN 61.30 | PLN 62.30 | PLN 61.20 | 5.91K |
| 2026-07-17 | PLN 61.10 | -1.13% | PLN 60.40 | PLN 62.00 | PLN 60.10 | 2.07K |
| 2026-07-16 | PLN 61.80 | -1.90% | PLN 63.00 | PLN 63.00 | PLN 61.20 | 4.27K |
| 2026-07-15 | PLN 63.00 | +2.44% | PLN 61.80 | PLN 63.00 | PLN 61.20 | 3.24K |
| 2026-07-14 | PLN 61.50 | +1.82% | PLN 60.50 | PLN 61.50 | PLN 60.10 | 3.64K |
| 2026-07-13 | PLN 60.40 | +0.67% | PLN 60.00 | PLN 60.50 | PLN 59.90 | 1.42K |
| 2026-07-10 | PLN 60.00 | -0.50% | PLN 60.40 | PLN 60.50 | PLN 60.00 | 1.29K |
| 2026-07-09 | PLN 60.30 | +1.34% | PLN 60.00 | PLN 60.30 | PLN 59.00 | 2.48K |
| 2026-07-08 | PLN 59.50 | 0.00% | PLN 60.10 | PLN 60.10 | PLN 59.20 | 1.66K |
| 2026-07-07 | PLN 59.50 | -1.16% | PLN 59.90 | PLN 60.30 | PLN 59.10 | 3.44K |
| 2026-07-06 | PLN 60.20 | -0.50% | PLN 59.90 | PLN 60.50 | PLN 59.80 | 1.40K |
| 2026-07-03 | PLN 60.50 | -0.33% | PLN 60.70 | PLN 60.70 | PLN 59.90 | 10.68K |
| 2026-07-02 | PLN 60.70 | +0.66% | PLN 60.30 | PLN 60.90 | PLN 59.60 | 7.36K |
| 2026-07-01 | PLN 60.30 | +1.17% | PLN 59.60 | PLN 60.70 | PLN 59.60 | 2.83K |
| 2026-06-30 | PLN 59.60 | -1.65% | PLN 60.60 | PLN 60.90 | PLN 59.60 | 4.06K |
| 2026-06-29 | PLN 60.60 | -0.16% | PLN 60.70 | PLN 60.80 | PLN 59.80 | 3.85K |
| 2026-06-26 | PLN 60.70 | +1.34% | PLN 60.00 | PLN 60.70 | PLN 59.80 | 2.67K |
| 2026-06-25 | PLN 59.90 | +0.17% | PLN 60.70 | PLN 60.90 | PLN 59.80 | 2.79K |
| 2026-06-24 | PLN 59.80 | -1.81% | PLN 61.00 | PLN 61.00 | PLN 59.60 | 4.35K |
| 2026-06-23 | PLN 60.90 | -2.56% | PLN 59.80 | PLN 61.20 | PLN 59.80 | 1.52K |
| 2026-06-22 | PLN 62.50 | -0.16% | PLN 62.50 | PLN 62.50 | PLN 61.90 | 3.91K |
| 2026-06-19 | PLN 62.60 | +0.97% | PLN 61.70 | PLN 62.60 | PLN 61.30 | 7.21K |
| 2026-06-18 | PLN 62.00 | -0.64% | PLN 62.20 | PLN 62.40 | PLN 61.60 | 2.19K |
| 2026-06-17 | PLN 62.40 | -0.95% | PLN 62.90 | PLN 62.90 | PLN 61.50 | 6.82K |
| 2026-06-16 | PLN 63.00 | +3.11% | PLN 61.30 | PLN 63.00 | PLN 61.10 | 8.37K |
| 2026-06-15 | PLN 61.10 | -3.17% | PLN 62.50 | PLN 63.10 | PLN 61.10 | 10.99K |
| 2026-06-12 | PLN 63.10 | +0.64% | PLN 62.30 | PLN 63.10 | PLN 62.30 | 6.33K |
| 2026-06-11 | PLN 62.70 | -0.48% | PLN 63.00 | PLN 63.00 | PLN 62.10 | 1.02K |
| 2026-06-10 | PLN 63.00 | 0.00% | PLN 62.90 | PLN 63.00 | PLN 61.20 | 3.56K |
| 2026-06-09 | PLN 63.00 | 0.00% | PLN 62.60 | PLN 63.00 | PLN 62.30 | 1.13K |
| 2026-06-08 | PLN 63.00 | -1.10% | PLN 63.60 | PLN 63.60 | PLN 62.50 | 888 |
| 2026-06-05 | PLN 63.70 | -0.16% | PLN 63.80 | PLN 63.80 | PLN 62.10 | 2.57K |
| 2026-06-03 | PLN 63.80 | +0.31% | PLN 63.00 | PLN 63.80 | PLN 62.80 | 1.44K |
| 2026-06-02 | PLN 63.60 | -0.16% | PLN 64.00 | PLN 64.00 | PLN 63.00 | 1.92K |
| 2026-06-01 | PLN 63.70 | +2.08% | PLN 62.40 | PLN 63.80 | PLN 62.20 | 2.89K |
| 2026-05-29 | PLN 62.40 | -0.16% | PLN 62.50 | PLN 62.80 | PLN 62.10 | 671 |
| 2026-05-28 | PLN 62.50 | -0.79% | PLN 63.10 | PLN 64.10 | PLN 62.50 | 9.01K |