ASSECOPOL - Price History

Monthly price history for ACP.WA (ASSECOPOL)

DateAdjusted priceReal 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

52 week price:
70.00
91.85

Dividend Yield: 0.04%

5-year range yield:
0.04%
6.30%

Forward Dividend Yield: 4.43%

Payout Ratio: 61.40%

Payout Ratio Range:
48.07%
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%

Links: