Asseco Poland S.A. (ACP.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
As of 12:45PM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 84.35 | 85.25 | 84.00 | 84.50 | 84.50 | 16,785 |
| May 28, 2024 | 84.50 | 85.20 | 83.60 | 84.35 | 84.35 | 52,928 |
| May 27, 2024 | 85.20 | 86.45 | 83.85 | 84.00 | 84.00 | 40,192 |
| May 24, 2024 | 85.70 | 85.95 | 84.50 | 85.20 | 85.20 | 39,710 |
| May 23, 2024 | 85.40 | 86.00 | 84.80 | 85.45 | 85.45 | 119,882 |
| May 22, 2024 | 86.60 | 86.60 | 84.60 | 85.85 | 85.85 | 138,718 |
| May 21, 2024 | 86.95 | 87.30 | 85.65 | 86.55 | 86.55 | 132,554 |
| May 20, 2024 | 86.90 | 87.55 | 85.95 | 86.40 | 86.40 | 182,878 |
| May 17, 2024 | 87.90 | 88.65 | 86.30 | 86.45 | 86.45 | 81,415 |
| May 16, 2024 | 87.60 | 88.55 | 87.05 | 87.90 | 87.90 | 67,073 |
| May 15, 2024 | 87.50 | 88.25 | 86.60 | 87.60 | 87.60 | 90,489 |
| May 14, 2024 | 87.20 | 87.70 | 86.25 | 87.60 | 87.60 | 168,803 |
| May 13, 2024 | 82.05 | 87.70 | 82.05 | 87.50 | 87.50 | 189,564 |
| May 10, 2024 | 83.65 | 83.80 | 81.65 | 81.75 | 81.75 | 42,550 |
| May 09, 2024 | 83.30 | 83.75 | 82.85 | 83.15 | 83.15 | 78,818 |
| May 08, 2024 | 82.40 | 83.25 | 81.70 | 83.00 | 83.00 | 81,132 |
| May 07, 2024 | 81.70 | 82.90 | 81.40 | 82.20 | 82.20 | 133,351 |
| May 06, 2024 | 80.65 | 81.75 | 80.15 | 81.20 | 81.20 | 50,252 |
| May 02, 2024 | 80.00 | 80.95 | 79.25 | 80.30 | 80.30 | 39,272 |
| Apr 30, 2024 | 80.10 | 80.80 | 79.25 | 80.00 | 80.00 | 95,581 |
| Apr 29, 2024 | 79.20 | 81.35 | 79.00 | 80.30 | 80.30 | 92,446 |
| Apr 26, 2024 | 79.25 | 79.85 | 78.85 | 79.20 | 79.20 | 89,793 |
| Apr 25, 2024 | 79.10 | 79.50 | 78.50 | 79.20 | 79.20 | 134,366 |
| Apr 24, 2024 | 78.85 | 79.85 | 78.25 | 79.00 | 79.00 | 79,098 |
| Apr 23, 2024 | 77.70 | 78.75 | 77.55 | 78.20 | 78.20 | 40,741 |
| Apr 22, 2024 | 76.60 | 78.10 | 76.60 | 77.65 | 77.65 | 61,556 |
| Apr 19, 2024 | 77.05 | 77.35 | 76.10 | 76.50 | 76.50 | 40,887 |
| Apr 18, 2024 | 76.45 | 78.25 | 76.15 | 77.15 | 77.15 | 80,481 |
| Apr 17, 2024 | 75.80 | 77.20 | 75.80 | 76.45 | 76.45 | 69,688 |
| Apr 16, 2024 | 76.60 | 77.40 | 75.85 | 75.95 | 75.95 | 78,104 |
| Apr 15, 2024 | 77.85 | 78.65 | 76.30 | 77.30 | 77.30 | 92,934 |
| Apr 12, 2024 | 79.60 | 80.90 | 77.90 | 78.10 | 78.10 | 70,267 |
| Apr 11, 2024 | 79.60 | 80.80 | 79.25 | 79.50 | 79.50 | 80,863 |
| Apr 10, 2024 | 79.45 | 80.30 | 78.85 | 79.60 | 79.60 | 102,137 |
| Apr 09, 2024 | 80.15 | 80.55 | 79.05 | 79.40 | 79.40 | 63,374 |
| Apr 08, 2024 | 80.00 | 80.95 | 79.30 | 79.85 | 79.85 | 53,412 |
| Apr 05, 2024 | 79.30 | 80.25 | 78.30 | 79.75 | 79.75 | 166,714 |
| Apr 04, 2024 | 81.25 | 82.60 | 80.25 | 80.50 | 80.50 | 137,397 |
| Apr 03, 2024 | 80.25 | 81.20 | 79.60 | 81.00 | 81.00 | 102,351 |
| Apr 02, 2024 | 77.80 | 82.10 | 77.80 | 80.60 | 80.60 | 158,899 |
| Mar 28, 2024 | 77.80 | 78.70 | 76.90 | 77.50 | 77.50 | 138,938 |
| Mar 27, 2024 | 77.90 | 78.00 | 76.55 | 77.10 | 77.10 | 62,842 |
| Mar 26, 2024 | 77.20 | 77.85 | 76.90 | 77.70 | 77.70 | 48,571 |
| Mar 25, 2024 | 76.10 | 77.40 | 75.65 | 77.20 | 77.20 | 106,742 |
| Mar 22, 2024 | 76.55 | 77.20 | 75.70 | 76.10 | 76.10 | 73,414 |
| Mar 21, 2024 | 73.50 | 77.35 | 73.50 | 77.00 | 77.00 | 102,917 |
| Mar 20, 2024 | 73.70 | 73.90 | 72.80 | 73.10 | 73.10 | 51,018 |
| Mar 19, 2024 | 73.90 | 74.40 | 72.00 | 73.70 | 73.70 | 92,137 |
| Mar 18, 2024 | 75.00 | 75.50 | 73.35 | 73.90 | 73.90 | 76,615 |
| Mar 15, 2024 | 76.20 | 77.20 | 72.10 | 74.45 | 74.45 | 917,314 |
| Mar 14, 2024 | 75.80 | 76.70 | 74.25 | 76.10 | 76.10 | 140,721 |
| Mar 13, 2024 | 76.00 | 76.30 | 74.60 | 75.50 | 75.50 | 145,229 |
| Mar 12, 2024 | 73.90 | 76.15 | 73.90 | 75.95 | 75.95 | 171,998 |
| Mar 11, 2024 | 73.00 | 74.30 | 72.60 | 73.85 | 73.85 | 229,908 |
| Mar 08, 2024 | 73.00 | 73.35 | 71.90 | 73.00 | 73.00 | 341,837 |
| Mar 07, 2024 | 72.80 | 73.30 | 71.85 | 72.45 | 72.45 | 62,737 |
| Mar 06, 2024 | 71.95 | 73.30 | 71.75 | 72.80 | 72.80 | 47,147 |
| Mar 05, 2024 | 72.20 | 72.80 | 71.70 | 71.90 | 71.90 | 57,492 |
| Mar 04, 2024 | 75.50 | 75.85 | 72.20 | 72.20 | 72.20 | 71,517 |
| Mar 01, 2024 | 75.30 | 75.95 | 74.40 | 75.25 | 75.25 | 51,027 |
| Feb 29, 2024 | 75.25 | 75.75 | 74.70 | 74.95 | 74.95 | 118,664 |
| Feb 28, 2024 | 75.85 | 76.00 | 74.25 | 74.65 | 74.65 | 62,823 |
| Feb 27, 2024 | 74.30 | 76.30 | 74.10 | 75.35 | 75.35 | 94,969 |
| Feb 26, 2024 | 74.50 | 74.85 | 73.80 | 74.35 | 74.35 | 88,996 |
| Feb 23, 2024 | 74.20 | 75.05 | 73.90 | 74.65 | 74.65 | 76,558 |
| Feb 22, 2024 | 73.10 | 74.50 | 73.10 | 74.35 | 74.35 | 75,781 |
| Feb 21, 2024 | 74.20 | 74.75 | 72.60 | 72.70 | 72.70 | 85,045 |
| Feb 20, 2024 | 72.30 | 74.45 | 72.20 | 73.90 | 73.90 | 177,855 |
| Feb 19, 2024 | 72.60 | 73.30 | 72.30 | 72.90 | 72.90 | 49,980 |
| Feb 16, 2024 | 72.00 | 72.90 | 71.65 | 72.45 | 72.45 | 96,950 |
| Feb 15, 2024 | 71.75 | 72.30 | 71.55 | 71.95 | 71.95 | 54,047 |
| Feb 14, 2024 | 71.15 | 71.90 | 70.60 | 71.75 | 71.75 | 65,890 |
| Feb 13, 2024 | 73.70 | 73.80 | 70.65 | 71.10 | 71.10 | 105,580 |
| Feb 12, 2024 | 72.50 | 73.80 | 72.30 | 73.50 | 73.50 | 43,940 |
| Feb 09, 2024 | 72.70 | 72.70 | 71.85 | 72.20 | 72.20 | 38,240 |
| Feb 08, 2024 | 72.80 | 73.00 | 71.95 | 72.40 | 72.40 | 51,067 |
| Feb 07, 2024 | 72.55 | 72.95 | 71.80 | 72.55 | 72.55 | 97,717 |
| Feb 06, 2024 | 72.25 | 73.00 | 72.00 | 72.25 | 72.25 | 110,011 |
| Feb 05, 2024 | 73.30 | 73.95 | 72.20 | 72.25 | 72.25 | 99,337 |
| Feb 02, 2024 | 73.15 | 73.50 | 72.70 | 73.10 | 73.10 | 66,858 |
| Feb 01, 2024 | 73.00 | 73.50 | 72.50 | 72.95 | 72.95 | 74,510 |
| Jan 31, 2024 | 72.35 | 73.15 | 71.90 | 73.15 | 73.15 | 114,311 |
| Jan 30, 2024 | 72.60 | 72.80 | 71.65 | 72.35 | 72.35 | 90,278 |
| Jan 29, 2024 | 73.40 | 73.40 | 72.05 | 72.45 | 72.45 | 45,463 |
| Jan 26, 2024 | 72.80 | 73.35 | 71.75 | 73.30 | 73.30 | 57,506 |
| Jan 25, 2024 | 72.50 | 72.90 | 71.25 | 72.50 | 72.50 | 111,095 |
| Jan 24, 2024 | 71.80 | 72.45 | 71.50 | 72.10 | 72.10 | 68,102 |
| Jan 23, 2024 | 72.60 | 72.65 | 71.20 | 71.75 | 71.75 | 59,849 |
| Jan 22, 2024 | 70.40 | 72.40 | 70.40 | 72.40 | 72.40 | 113,505 |
| Jan 19, 2024 | 71.45 | 71.70 | 70.00 | 70.25 | 70.25 | 102,079 |
| Jan 18, 2024 | 70.90 | 71.45 | 70.30 | 71.20 | 71.20 | 87,974 |
| Jan 17, 2024 | 72.00 | 72.50 | 70.25 | 70.60 | 70.60 | 134,572 |
| Jan 16, 2024 | 72.25 | 72.75 | 71.50 | 72.10 | 72.10 | 57,626 |
| Jan 15, 2024 | 73.60 | 73.60 | 71.70 | 72.30 | 72.30 | 41,037 |
| Jan 12, 2024 | 72.80 | 73.55 | 72.70 | 73.40 | 73.40 | 69,050 |
| Jan 11, 2024 | 73.45 | 73.75 | 71.85 | 72.70 | 72.70 | 119,018 |
| Jan 10, 2024 | 73.30 | 73.70 | 72.45 | 72.90 | 72.90 | 50,331 |
| Jan 09, 2024 | 73.35 | 73.40 | 72.20 | 73.30 | 73.30 | 57,053 |
| Jan 08, 2024 | 73.20 | 73.30 | 71.75 | 72.80 | 72.80 | 91,550 |
| Jan 05, 2024 | 71.60 | 73.40 | 71.00 | 73.20 | 73.20 | 129,312 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.