ASSECOPOL - Price History
Monthly price history for ACP.WA (ASSECOPOL)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | PLN79.10 | PLN79.10 |
March 2024 | PLN77.50 | PLN77.50 |
February 2024 | PLN74.95 | PLN74.95 |
January 2024 | PLN73.15 | PLN73.15 |
December 2023 | PLN73.10 | PLN73.10 |
November 2023 | PLN76.40 | PLN76.40 |
October 2023 | PLN77.05 | PLN77.05 |
September 2023 | PLN71.70 | PLN71.70 |
August 2023 | PLN73.30 | PLN73.30 |
July 2023 | PLN79.85 | PLN79.85 |
June 2023 | PLN80.25 | PLN80.25 |
May 2023 | PLN82.35 | PLN82.35 |
April 2023 | PLN84.40 | PLN84.40 |
March 2023 | PLN76.10 | PLN76.10 |
February 2023 | PLN79.85 | PLN79.85 |
January 2023 | PLN76.15 | PLN76.15 |
December 2022 | PLN72.60 | PLN72.60 |
November 2022 | PLN73.10 | PLN73.10 |
October 2022 | PLN68.75 | PLN68.75 |
September 2022 | PLN69.15 | PLN69.15 |
August 2022 | PLN71.70 | PLN71.70 |
July 2022 | PLN72.20 | PLN72.20 |
June 2022 | PLN75.50 | PLN75.50 |
May 2022 | PLN73.55 | PLN77.05 |
April 2022 | PLN74.41 | PLN77.95 |
March 2022 | PLN76.99 | PLN80.65 |
February 2022 | PLN70.64 | PLN74 |
January 2022 | PLN78.32 | PLN82.05 |
December 2021 | PLN82.52 | PLN86.45 |
November 2021 | PLN83.86 | PLN87.85 |
October 2021 | PLN93.79 | PLN98.25 |
September 2021 | PLN83.62 | PLN87.60 |
August 2021 | PLN80.09 | PLN83.90 |
July 2021 | PLN76.56 | PLN80.20 |
June 2021 | PLN73.65 | PLN77.15 |
May 2021 | PLN67 | PLN73.30 |
April 2021 | PLN64.39 | PLN70.45 |
March 2021 | PLN61.79 | PLN67.60 |
February 2021 | PLN60.88 | PLN66.60 |
January 2021 | PLN62.15 | PLN68 |
December 2020 | PLN62.25 | PLN68.10 |
November 2020 | PLN60.60 | PLN66.30 |
October 2020 | PLN58.59 | PLN64.10 |
September 2020 | PLN63.53 | PLN69.50 |
August 2020 | PLN64.90 | PLN71 |
July 2020 | PLN58.50 | PLN64 |
June 2020 | PLN60.33 | PLN66 |
May 2020 | PLN63.97 | PLN73 |
April 2020 | PLN58.63 | PLN66.90 |
March 2020 | PLN50.83 | PLN58 |
February 2020 | PLN53.19 | PLN60.70 |
January 2020 | PLN56.09 | PLN64 |
December 2019 | PLN55.78 | PLN63.65 |
November 2019 | PLN49.64 | PLN56.65 |
October 2019 | PLN44.96 | PLN51.30 |
September 2019 | PLN44.74 | PLN51.05 |
August 2019 | PLN49.03 | PLN55.95 |
July 2019 | PLN48.07 | PLN54.85 |
June 2019 | PLN46.71 | PLN53.30 |
May 2019 | PLN44.78 | PLN51.10 |
April 2019 | PLN43.68 | PLN53 |
March 2019 | PLN42.77 | PLN51.90 |
February 2019 | PLN43.76 | PLN53.10 |
January 2019 | PLN39.56 | PLN48 |
December 2018 | PLN38.01 | PLN46.12 |
November 2018 | PLN39.59 | PLN48.04 |
October 2018 | PLN39.81 | PLN48.30 |
September 2018 | PLN39.28 | PLN47.66 |
August 2018 | PLN37.83 | PLN45.90 |
July 2018 | PLN38.01 | PLN46.12 |
June 2018 | PLN33 | PLN40.04 |
May 2018 | PLN37.83 | PLN45.90 |
April 2018 | PLN33.83 | PLN44 |
March 2018 | PLN34.60 | PLN45 |
February 2018 | PLN36.34 | PLN47.26 |
January 2018 | PLN35.72 | PLN46.46 |
December 2017 | PLN33.82 | PLN43.98 |
November 2017 | PLN34.19 | PLN44.47 |
October 2017 | PLN36.68 | PLN47.70 |
September 2017 | PLN35.59 | PLN46.29 |
August 2017 | PLN34.83 | PLN45.30 |
July 2017 | PLN34.77 | PLN45.22 |
June 2017 | PLN37.50 | PLN48.77 |
May 2017 | PLN37.22 | PLN48.40 |
April 2017 | PLN39.70 | PLN54.60 |
March 2017 | PLN39.48 | PLN54.30 |
February 2017 | PLN40.72 | PLN56 |
January 2017 | PLN41.81 | PLN57.50 |
December 2016 | PLN39.24 | PLN53.96 |
November 2016 | PLN38.24 | PLN52.59 |
October 2016 | PLN38.07 | PLN52.35 |
September 2016 | PLN40.51 | PLN55.71 |
August 2016 | PLN41.46 | PLN57.01 |
July 2016 | PLN38.95 | PLN53.57 |
June 2016 | PLN37.96 | PLN52.21 |
May 2016 | PLN40.13 | PLN55.19 |
April 2016 | PLN39.82 | PLN57.90 |
March 2016 | PLN41.67 | PLN60.59 |
February 2016 | PLN39.27 | PLN57.10 |
January 2016 | PLN38.61 | PLN56.13 |
December 2015 | PLN39.07 | PLN56.80 |
November 2015 | PLN39.44 | PLN57.35 |
October 2015 | PLN39.29 | PLN57.13 |
September 2015 | PLN37.15 | PLN54.01 |
August 2015 | PLN36.03 | PLN52.39 |
July 2015 | PLN39.66 | PLN57.67 |
June 2015 | PLN39.83 | PLN57.91 |
May 2015 | PLN41.27 | PLN60 |
April 2015 | PLN39.71 | PLN60.67 |
March 2015 | PLN38.61 | PLN59 |
February 2015 | PLN35.41 | PLN54.10 |
January 2015 | PLN35.96 | PLN54.95 |
December 2014 | PLN33.38 | PLN51 |
November 2014 | PLN35.21 | PLN53.80 |
October 2014 | PLN32.72 | PLN50 |
September 2014 | PLN30.50 | PLN46.60 |
August 2014 | PLN27.68 | PLN42.30 |
July 2014 | PLN27.21 | PLN41.58 |
June 2014 | PLN26.92 | PLN41.13 |
May 2014 | PLN26.77 | PLN40.90 |
April 2014 | PLN27.72 | PLN45 |
March 2014 | PLN28.92 | PLN46.95 |
February 2014 | PLN30.46 | PLN49.46 |
January 2014 | PLN28.36 | PLN46.04 |
December 2013 | PLN28.32 | PLN45.97 |
November 2013 | PLN31.48 | PLN51.11 |
October 2013 | PLN30.99 | PLN50.31 |
September 2013 | PLN29.97 | PLN48.66 |
August 2013 | PLN28.19 | PLN45.77 |
July 2013 | PLN28.02 | PLN45.50 |
June 2013 | PLN26.23 | PLN42.58 |
May 2013 | PLN26.17 | PLN42.49 |
April 2013 | PLN25.06 | PLN42.86 |
March 2013 | PLN24.56 | PLN42 |
February 2013 | PLN25.24 | PLN43.17 |
January 2013 | PLN26.31 | PLN45 |
December 2012 | PLN26.52 | PLN45.35 |
November 2012 | PLN25.40 | PLN43.43 |
October 2012 | PLN23.39 | PLN40 |
September 2012 | PLN26.13 | PLN44.68 |
August 2012 | PLN25.94 | PLN44.36 |
July 2012 | PLN26.60 | PLN45.48 |
June 2012 | PLN28.54 | PLN48.80 |
May 2012 | PLN28.60 | PLN48.90 |
April 2012 | PLN26.11 | PLN46.83 |
March 2012 | PLN27.80 | PLN49.85 |
February 2012 | PLN29.94 | PLN53.70 |
January 2012 | PLN26.10 | PLN46.81 |
December 2011 | PLN27.04 | PLN48.50 |
November 2011 | PLN27.60 | PLN49.50 |
October 2011 | PLN27.69 | PLN49.65 |
September 2011 | PLN22.57 | PLN40.47 |
August 2011 | PLN23.70 | PLN42.50 |
July 2011 | PLN26.63 | PLN47.75 |
June 2011 | PLN27.64 | PLN49.56 |
May 2011 | PLN29.53 | PLN52.95 |
April 2011 | PLN28.58 | PLN53.10 |
March 2011 | PLN29.01 | PLN53.90 |
February 2011 | PLN27.58 | PLN51.25 |
January 2011 | PLN28.52 | PLN53 |
December 2010 | PLN28.52 | PLN53 |
November 2010 | PLN26.50 | PLN49.24 |
October 2010 | PLN28.39 | PLN52.75 |
September 2010 | PLN28.26 | PLN52.50 |
August 2010 | PLN29.68 | PLN55.15 |
July 2010 | PLN29.55 | PLN54.90 |
June 2010 | PLN29.06 | PLN54 |
May 2010 | PLN30.36 | PLN57.90 |
April 2010 | PLN29.83 | PLN56.90 |
March 2010 | PLN29.78 | PLN56.80 |
February 2010 | PLN29.07 | PLN55.45 |
January 2010 | PLN31.57 | PLN60.50 |
December 2009 | PLN32.85 | PLN62.95 |
November 2009 | PLN30 | PLN57.50 |
October 2009 | PLN30.53 | PLN58.50 |
September 2009 | PLN32.25 | PLN61.80 |
August 2009 | PLN32.72 | PLN62.70 |
July 2009 | PLN31.26 | PLN59.90 |
June 2009 | PLN28.41 | PLN54.45 |
May 2009 | PLN27.88 | PLN54.40 |
April 2009 | PLN27.11 | PLN52.90 |
March 2009 | PLN22.40 | PLN43.70 |
February 2009 | PLN23.06 | PLN44.99 |
January 2009 | PLN24.09 | PLN47 |
December 2008 | PLN24.29 | PLN47.40 |
November 2008 | PLN24.59 | PLN47.98 |
October 2008 | PLN23.83 | PLN46.50 |
September 2008 | PLN31.72 | PLN61.90 |
August 2008 | PLN31.77 | PLN62 |
July 2008 | PLN30.70 | PLN59.90 |
June 2008 | PLN29.21 | PLN57 |
May 2008 | PLN31.98 | PLN63 |
April 2008 | PLN34.11 | PLN67.20 |
March 2008 | PLN36.85 | PLN72.60 |
February 2008 | PLN35.53 | PLN70 |
January 2008 | PLN33.96 | PLN66.90 |
December 2007 | PLN37.31 | PLN73.50 |
November 2007 | PLN38.58 | PLN76 |
October 2007 | PLN40.36 | PLN79.50 |
September 2007 | PLN37.64 | PLN74.15 |
August 2007 | PLN41.57 | PLN81.90 |
July 2007 | PLN42.59 | PLN83.90 |
June 2007 | PLN43.15 | PLN85 |
May 2007 | PLN45.58 | PLN90.20 |
April 2007 | PLN41.69 | PLN82.50 |
March 2007 | PLN36.81 | PLN72.85 |
February 2007 | PLN31.63 | PLN62.60 |
January 2007 | PLN32.64 | PLN64.60 |
December 2006 | PLN25.36 | PLN50.20 |
November 2006 | PLN24.91 | PLN49.30 |
October 2006 | PLN20.62 | PLN40.80 |
September 2006 | PLN20.21 | PLN40 |
August 2006 | PLN19 | PLN37.60 |
July 2006 | PLN21.68 | PLN42.90 |
June 2006 | PLN18.24 | PLN36.10 |
May 2006 | PLN18.76 | PLN37.80 |
April 2006 | PLN18.46 | PLN37.20 |
March 2006 | PLN18.81 | PLN37.90 |
February 2006 | PLN20.15 | PLN40.60 |
January 2006 | PLN20.84 | PLN42 |
December 2005 | PLN19.36 | PLN39 |
November 2005 | PLN17.52 | PLN35.30 |
October 2005 | PLN17.12 | PLN34.50 |
September 2005 | PLN16.38 | PLN33 |
August 2005 | PLN16.58 | PLN33.40 |
July 2005 | PLN16.28 | PLN32.80 |
June 2005 | PLN13.20 | PLN26.60 |
May 2005 | PLN12.31 | PLN24.80 |
April 2005 | PLN11.71 | PLN23.60 |
March 2005 | PLN14.59 | PLN29.40 |
February 2005 | PLN15.04 | PLN30.30 |
January 2005 | PLN13.15 | PLN26.50 |
December 2004 | PLN13.85 | PLN27.90 |
November 2004 | PLN12.70 | PLN25.60 |
October 2004 | PLN11.56 | PLN23.30 |
September 2004 | PLN12.41 | PLN25 |
August 2004 | PLN11.81 | PLN23.80 |
July 2004 | PLN8.96 | PLN18.05 |
June 2004 | PLN9.68 | PLN19.50 |
May 2004 | PLN10.87 | PLN21.90 |
April 2004 | PLN12.31 | PLN24.80 |
March 2004 | PLN13.30 | PLN26.80 |
February 2004 | PLN13.25 | PLN26.70 |
January 2004 | PLN12.41 | PLN25 |
December 2003 | PLN12.80 | PLN25.80 |
November 2003 | PLN12.46 | PLN25.10 |
October 2003 | PLN14.84 | PLN29.90 |
September 2003 | PLN13.35 | PLN26.90 |
August 2003 | PLN12.31 | PLN24.80 |
July 2003 | PLN11.61 | PLN23.40 |
June 2003 | PLN11.27 | PLN22.70 |
May 2003 | PLN9.68 | PLN19.50 |
April 2003 | PLN10.27 | PLN20.70 |
March 2003 | PLN8.66 | PLN17.45 |
February 2003 | PLN7.12 | PLN14.35 |
January 2003 | PLN7.07 | PLN14.25 |
December 2002 | PLN5.53 | PLN11.15 |
November 2002 | PLN5.26 | PLN10.60 |
October 2002 | PLN5.36 | PLN10.80 |
September 2002 | PLN5.36 | PLN10.80 |
August 2002 | PLN7.02 | PLN14.15 |
July 2002 | PLN7.40 | PLN14.90 |
June 2002 | PLN11.22 | PLN22.60 |
May 2002 | PLN12.70 | PLN25.60 |
April 2002 | PLN11.86 | PLN23.90 |
March 2002 | PLN13.90 | PLN28 |
February 2002 | PLN14.59 | PLN29.40 |
January 2002 | PLN15.24 | PLN30.70 |
December 2001 | PLN11.22 | PLN22.60 |
November 2001 | PLN12.56 | PLN25.30 |
October 2001 | PLN13 | PLN26.20 |
September 2001 | PLN9.26 | PLN18.65 |
August 2001 | PLN11.27 | PLN22.70 |
July 2001 | PLN8.93 | PLN18 |
June 2001 | PLN14.30 | PLN29.40 |
May 2001 | PLN19.71 | PLN40.50 |
April 2001 | PLN20.14 | PLN41.40 |
March 2001 | PLN19.17 | PLN39.40 |
February 2001 | PLN24.38 | PLN50.10 |
January 2001 | PLN28.71 | PLN59 |
December 2000 | PLN31.63 | PLN65 |
November 2000 | PLN27.39 | PLN56.30 |
October 2000 | PLN31.68 | PLN65.10 |
September 2000 | PLN34.16 | PLN70.20 |
August 2000 | PLN39.85 | PLN81.90 |
July 2000 | PLN40.38 | PLN83 |
June 2000 | PLN54.43 | PLN226 |
May 2000 | PLN45.28 | PLN188 |
April 2000 | PLN46.48 | PLN193 |
March 2000 | PLN62.86 | PLN261 |
February 2000 | PLN72.25 | PLN300 |
January 2000 | PLN46.48 | PLN193 |
December 1999 | PLN33.23 | PLN138 |
November 1999 | PLN29.74 | PLN123.50 |
October 1999 | PLN28.66 | PLN119 |
September 1999 | PLN23.48 | PLN97.50 |
August 1999 | PLN28.18 | PLN117 |
July 1999 | PLN32.63 | PLN135.50 |
June 1999 | PLN32.52 | PLN136 |
May 1999 | PLN27.50 | PLN115 |
April 1999 | PLN29.05 | PLN121.50 |
March 1999 | PLN27.86 | PLN116.50 |
February 1999 | PLN24.15 | PLN101 |
January 1999 | PLN31.08 | PLN130 |
December 1998 | PLN21.76 | PLN91 |
November 1998 | PLN18.41 | PLN77 |
October 1998 | PLN18.41 | PLN77 |
September 1998 | PLN15.90 | PLN66.50 |
August 1998 | PLN13.63 | PLN57 |
July 1998 | PLN15.66 | PLN65.50 |
June 1998 | PLN12.41 | PLN52 |
ACP.WA
Price: PLN79.10
Dividend Yield: 0.04%
Forward Dividend Yield: 4.43%
Payout Ratio: 61.40%
Dividend Per Share: 3.50 PLN
Earnings Per Share: 5.70 PLN
P/E Ratio: 12.90
Exchange: WSE
Sector: Technology
Industry: Software - Application
Volume: 12003
Market Capitalization: 5.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 18
DGR3: 5.18%
DGR5: 3.11%
DGR10: 3.88%