Asseco Poland S.A. (ACP.WA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 212.10 | 219.00 | 209.70 | 217.60 | +2.50% | 138,014 |
| 2026-08-06 | 214.10 | 214.90 | 208.10 | 212.30 | -0.79% | 156,234 |
| 2026-08-05 | 213.40 | 216.20 | 208.50 | 214.00 | +0.28% | 197,212 |
| 2026-08-04 | 207.00 | 213.40 | 204.90 | 213.40 | +3.09% | 132,065 |
| 2026-08-03 | 201.90 | 207.00 | 200.30 | 207.00 | +3.63% | 202,563 |
| 2026-07-31 | 200.00 | 201.50 | 197.05 | 199.75 | -0.12% | 147,556 |
| 2026-07-30 | 202.10 | 204.00 | 196.30 | 200.00 | -0.99% | 162,543 |
| 2026-07-29 | 194.80 | 204.70 | 194.50 | 202.00 | +3.59% | 229,577 |
| 2026-07-28 | 192.00 | 195.00 | 190.40 | 195.00 | +1.35% | 100,131 |
| 2026-07-27 | 184.00 | 192.40 | 183.80 | 192.40 | +5.31% | 82,611 |
| 2026-07-24 | 180.15 | 184.95 | 179.45 | 182.70 | +1.42% | 110,043 |
| 2026-07-23 | 185.70 | 187.00 | 179.10 | 180.15 | -2.99% | 106,535 |
| 2026-07-22 | 189.20 | 189.20 | 182.95 | 185.70 | -1.85% | 89,205 |
| 2026-07-21 | 191.60 | 192.00 | 188.40 | 189.20 | -0.79% | 87,780 |
| 2026-07-20 | 185.75 | 193.00 | 185.75 | 190.70 | +2.44% | 157,849 |
| 2026-07-17 | 186.80 | 191.50 | 183.25 | 186.15 | +0.73% | 148,587 |
| 2026-07-16 | 181.80 | 187.50 | 180.30 | 184.80 | +1.65% | 133,167 |
| 2026-07-15 | 181.25 | 181.95 | 178.00 | 181.80 | +0.47% | 88,752 |
| 2026-07-14 | 181.80 | 181.80 | 176.90 | 180.95 | +0.17% | 120,367 |
| 2026-07-13 | 177.75 | 181.90 | 177.00 | 180.65 | +1.63% | 125,327 |
| 2026-07-10 | 176.85 | 179.35 | 176.45 | 177.75 | +0.74% | 127,052 |
| 2026-07-09 | 178.05 | 180.00 | 174.25 | 176.45 | -0.42% | 92,413 |
| 2026-07-08 | 182.00 | 182.25 | 173.55 | 177.20 | -2.26% | 142,051 |
| 2026-07-07 | 182.70 | 183.90 | 180.95 | 181.30 | -0.11% | 87,970 |
| 2026-07-06 | 180.70 | 183.55 | 180.20 | 181.50 | +1.14% | 71,438 |
| 2026-07-03 | 179.40 | 180.90 | 178.80 | 179.45 | +0.79% | 50,989 |
| 2026-07-02 | 176.00 | 178.90 | 174.50 | 178.05 | +1.22% | 93,165 |
| 2026-07-01 | 167.90 | 176.80 | 167.00 | 175.90 | +5.23% | 102,470 |
| 2026-06-30 | 169.60 | 169.70 | 166.00 | 167.15 | -0.06% | 173,752 |
| 2026-06-29 | 167.75 | 169.50 | 167.10 | 167.25 | -0.30% | 80,978 |
| 2026-06-26 | 169.80 | 169.95 | 163.80 | 167.75 | -1.21% | 144,237 |
| 2026-06-25 | 172.90 | 174.00 | 167.80 | 169.80 | -0.64% | 237,724 |
| 2026-06-24 | 174.90 | 174.90 | 169.30 | 170.90 | -1.78% | 148,782 |
| 2026-06-23 | 173.00 | 174.45 | 169.35 | 174.00 | +0.55% | 100,125 |
| 2026-06-22 | 177.80 | 177.80 | 171.60 | 173.05 | -2.75% | 125,078 |
| 2026-06-19 | 175.00 | 178.50 | 172.85 | 177.95 | +2.48% | 252,373 |
| 2026-06-18 | 183.00 | 184.20 | 170.25 | 173.65 | -5.11% | 228,753 |
| 2026-06-17 | 183.90 | 186.30 | 182.55 | 183.00 | -0.52% | 112,009 |
| 2026-06-16 | 186.00 | 187.50 | 183.85 | 183.95 | -0.59% | 135,910 |
| 2026-06-15 | 187.20 | 191.10 | 185.00 | 185.05 | +0.73% | 103,116 |
| 2026-06-12 | 187.05 | 188.75 | 182.70 | 183.70 | -0.14% | 117,336 |
| 2026-06-11 | 186.70 | 186.75 | 182.70 | 183.95 | -1.47% | 144,087 |
| 2026-06-10 | 188.00 | 188.25 | 181.00 | 186.70 | -0.59% | 153,315 |
| 2026-06-09 | 193.50 | 194.00 | 187.80 | 187.80 | -2.59% | 131,065 |
| 2026-06-08 | 190.80 | 193.80 | 186.15 | 192.80 | +0.73% | 95,632 |
| 2026-06-05 | 194.45 | 196.40 | 190.35 | 191.40 | -0.21% | 153,739 |
| 2026-06-03 | 190.00 | 193.30 | 187.50 | 191.80 | +1.97% | 83,753 |
| 2026-06-02 | 189.30 | 194.50 | 188.10 | 188.10 | -0.29% | 221,536 |
| 2026-06-01 | 197.45 | 200.40 | 188.65 | 188.65 | -4.12% | 187,938 |
| 2026-05-29 | 195.60 | 200.50 | 195.45 | 196.75 | -0.48% | 906,008 |
| 2026-05-28 | 196.85 | 198.65 | 190.00 | 197.70 | +0.43% | 181,664 |
| 2026-05-27 | 197.35 | 199.20 | 194.85 | 196.85 | +0.20% | 178,210 |
| 2026-05-26 | 198.70 | 199.55 | 195.40 | 196.45 | -0.51% | 200,871 |
| 2026-05-25 | 196.80 | 198.85 | 195.45 | 197.45 | +0.48% | 113,170 |
| 2026-05-22 | 193.50 | 196.80 | 192.50 | 196.50 | +2.13% | 205,457 |
| 2026-05-21 | 191.75 | 195.00 | 189.50 | 192.40 | +1.00% | 159,315 |
| 2026-05-20 | 191.60 | 197.70 | 188.40 | 190.50 | -0.16% | 281,689 |
| 2026-05-19 | 187.10 | 193.70 | 185.90 | 190.80 | +2.91% | 202,379 |
| 2026-05-18 | 180.55 | 187.30 | 180.25 | 185.40 | +1.48% | 127,011 |
| 2026-05-15 | 184.40 | 184.40 | 179.30 | 182.70 | -0.73% | 129,500 |
| 2026-05-14 | 176.75 | 184.05 | 176.50 | 184.05 | +5.11% | 146,883 |
| 2026-05-13 | 178.25 | 179.75 | 174.40 | 175.10 | -8.08% | 111,011 |
| 2026-05-12 | 194.50 | 194.50 | 189.05 | 190.50 | -1.01% | 170,758 |
| 2026-05-11 | 196.40 | 196.85 | 192.45 | 192.45 | +0.00% | 149,751 |
| 2026-05-08 | 197.00 | 197.25 | 192.45 | 192.45 | -1.94% | 121,289 |
| 2026-05-07 | 194.00 | 196.25 | 192.00 | 196.25 | +1.45% | 137,697 |
| 2026-05-06 | 194.20 | 197.90 | 192.50 | 193.45 | -0.28% | 189,962 |
| 2026-05-05 | 198.30 | 199.40 | 192.20 | 194.00 | -2.09% | 145,175 |
| 2026-05-04 | 185.70 | 198.20 | 184.50 | 198.15 | +8.84% | 235,331 |
| 2026-04-30 | 183.00 | 184.50 | 181.95 | 182.05 | -0.19% | 744,408 |
| 2026-04-29 | 184.00 | 184.70 | 181.55 | 182.40 | +0.61% | 110,518 |
| 2026-04-28 | 187.75 | 188.60 | 180.40 | 181.30 | -2.74% | 139,022 |
| 2026-04-27 | 191.75 | 192.25 | 186.40 | 186.40 | -2.05% | 141,034 |
| 2026-04-24 | 195.90 | 196.40 | 190.30 | 190.30 | -0.37% | 206,451 |
| 2026-04-23 | 193.35 | 193.80 | 189.90 | 191.00 | -1.24% | 243,115 |
| 2026-04-22 | 192.50 | 195.50 | 190.95 | 193.40 | +0.94% | 241,452 |
| 2026-04-21 | 191.05 | 193.50 | 189.20 | 191.60 | +0.79% | 115,149 |
| 2026-04-20 | 193.00 | 193.45 | 185.30 | 190.10 | -2.14% | 212,457 |
| 2026-04-17 | 191.00 | 196.25 | 188.60 | 194.25 | +2.18% | 238,710 |
| 2026-04-16 | 190.00 | 190.35 | 187.15 | 190.10 | +1.12% | 252,484 |
| 2026-04-15 | 182.70 | 188.00 | 182.35 | 188.00 | +3.47% | 161,183 |
| 2026-04-14 | 178.00 | 181.70 | 177.80 | 181.70 | +2.68% | 162,444 |
| 2026-04-13 | 177.50 | 178.30 | 173.90 | 176.95 | -0.51% | 221,247 |
| 2026-04-10 | 173.55 | 179.60 | 173.15 | 177.85 | +2.48% | 151,341 |
| 2026-04-09 | 183.00 | 183.40 | 172.45 | 173.55 | -5.16% | 205,154 |
| 2026-04-08 | 182.00 | 184.75 | 181.00 | 183.00 | +4.42% | 297,343 |
| 2026-04-07 | 179.70 | 182.15 | 174.95 | 175.25 | -1.66% | 191,749 |
| 2026-04-02 | 176.00 | 178.20 | 169.50 | 178.20 | -0.17% | 280,840 |
| 2026-04-01 | 178.70 | 182.10 | 174.00 | 178.50 | +5.37% | 467,522 |
| 2026-03-31 | 169.00 | 171.80 | 165.70 | 169.40 | +0.65% | 341,644 |
| 2026-03-30 | 161.70 | 168.60 | 158.50 | 168.30 | +4.15% | 283,321 |
| 2026-03-27 | 162.40 | 162.50 | 157.50 | 161.60 | -0.55% | 218,918 |
| 2026-03-26 | 164.60 | 164.60 | 157.10 | 162.50 | -0.91% | 264,333 |
| 2026-03-25 | 161.60 | 166.10 | 161.60 | 164.00 | +1.99% | 266,032 |
| 2026-03-24 | 166.50 | 166.60 | 159.00 | 160.80 | -3.13% | 212,642 |
| 2026-03-23 | 162.00 | 168.80 | 158.00 | 166.00 | +1.10% | 167,061 |
| 2026-03-20 | 168.10 | 169.50 | 164.20 | 164.20 | -2.32% | 854,227 |
| 2026-03-19 | 172.10 | 172.10 | 165.60 | 168.10 | -1.47% | 245,491 |
| 2026-03-18 | 171.80 | 173.40 | 169.40 | 170.60 | -0.64% | 269,966 |
| 2026-03-17 | 169.00 | 171.80 | 163.20 | 171.70 | +1.60% | 254,262 |
| 2026-03-16 | 170.70 | 171.60 | 164.40 | 169.00 | -1.00% | 167,326 |
| 2026-03-13 | 175.00 | 175.00 | 169.60 | 170.70 | -2.29% | 208,191 |
| 2026-03-12 | 172.40 | 175.60 | 168.50 | 174.70 | +0.81% | 165,832 |
| 2026-03-11 | 177.80 | 177.90 | 169.80 | 173.30 | -1.92% | 149,703 |
| 2026-03-10 | 178.20 | 178.40 | 174.80 | 176.70 | +0.97% | 260,613 |
| 2026-03-09 | 170.00 | 176.90 | 168.30 | 175.00 | +1.21% | 283,624 |
| 2026-03-06 | 172.50 | 174.20 | 170.80 | 172.90 | +1.23% | 237,318 |
| 2026-03-05 | 168.00 | 171.10 | 165.20 | 170.80 | +1.12% | 221,516 |
| 2026-03-04 | 170.40 | 174.40 | 167.40 | 168.90 | -0.88% | 279,280 |
| 2026-03-03 | 175.40 | 175.90 | 168.90 | 170.40 | -2.85% | 259,922 |
| 2026-03-02 | 176.30 | 176.30 | 168.50 | 175.40 | -0.51% | 209,100 |
| 2026-02-27 | 179.00 | 185.80 | 176.30 | 176.30 | +0.97% | 6,095,720 |
| 2026-02-26 | 176.10 | 177.30 | 171.00 | 174.60 | -0.06% | 399,429 |
| 2026-02-25 | 176.00 | 180.60 | 173.10 | 174.70 | +0.23% | 319,561 |
| 2026-02-24 | 179.00 | 179.90 | 171.50 | 174.30 | -2.24% | 386,921 |
| 2026-02-23 | 182.00 | 184.20 | 177.60 | 178.30 | -2.03% | 235,937 |
| 2026-02-20 | 179.00 | 183.80 | 178.10 | 182.00 | +2.25% | 222,004 |
| 2026-02-19 | 182.00 | 182.00 | 177.40 | 178.00 | -1.11% | 182,478 |
| 2026-02-18 | 171.80 | 181.50 | 171.80 | 180.00 | +5.32% | 403,296 |
| 2026-02-17 | 178.30 | 178.50 | 167.00 | 170.90 | -3.99% | 234,363 |
| 2026-02-16 | 180.10 | 181.50 | 177.80 | 178.00 | -0.22% | 120,649 |
| 2026-02-13 | 181.80 | 182.00 | 174.30 | 178.40 | -1.16% | 371,750 |
| 2026-02-12 | 191.00 | 192.40 | 180.50 | 180.50 | -4.19% | 246,274 |
| 2026-02-11 | 198.60 | 200.00 | 181.30 | 188.40 | -2.03% | 866,593 |
| 2026-02-10 | 194.90 | 197.20 | 192.30 | 192.30 | -0.77% | 162,633 |
| 2026-02-09 | 191.50 | 196.00 | 190.40 | 193.80 | +2.27% | 194,809 |
| 2026-02-06 | 188.00 | 189.80 | 185.00 | 189.50 | +0.74% | 241,282 |
| 2026-02-05 | 192.00 | 192.50 | 187.70 | 188.10 | -1.00% | 282,016 |
| 2026-02-04 | 214.60 | 214.60 | 184.70 | 190.00 | -12.76% | 504,438 |
| 2026-02-03 | 217.20 | 222.60 | 217.00 | 217.80 | +0.37% | 150,788 |
| 2026-02-02 | 215.00 | 218.20 | 210.00 | 217.00 | +0.18% | 126,340 |
| 2026-01-30 | 211.60 | 216.60 | 211.00 | 216.60 | +1.79% | 183,675 |
| 2026-01-29 | 220.00 | 221.00 | 209.80 | 212.80 | -2.21% | 167,147 |
| 2026-01-28 | 218.80 | 219.80 | 213.40 | 217.60 | -0.55% | 160,760 |
| 2026-01-27 | 217.20 | 223.60 | 216.60 | 218.80 | +0.74% | 161,633 |
| 2026-01-26 | 218.60 | 220.60 | 213.80 | 217.20 | -1.09% | 155,870 |
| 2026-01-23 | 224.80 | 226.00 | 217.00 | 219.60 | -2.31% | 168,108 |
| 2026-01-22 | 221.40 | 224.80 | 218.20 | 224.80 | +3.50% | 185,643 |
| 2026-01-21 | 213.80 | 220.40 | 211.80 | 217.20 | +1.59% | 190,135 |
| 2026-01-20 | 215.00 | 215.00 | 207.20 | 213.80 | -0.65% | 234,409 |
| 2026-01-19 | 223.60 | 225.00 | 211.40 | 215.20 | -4.10% | 108,016 |
| 2026-01-16 | 225.00 | 230.00 | 221.60 | 224.40 | -0.27% | 272,601 |
| 2026-01-15 | 236.40 | 237.40 | 222.60 | 225.00 | -5.06% | 191,496 |
| 2026-01-14 | 238.00 | 238.00 | 233.40 | 237.00 | +0.00% | 87,561 |
| 2026-01-13 | 234.00 | 240.60 | 233.60 | 237.00 | +1.28% | 133,723 |
| 2026-01-12 | 232.60 | 235.00 | 231.20 | 234.00 | -0.17% | 84,631 |
| 2026-01-09 | 230.80 | 235.60 | 230.00 | 234.40 | +0.51% | 148,579 |
| 2026-01-08 | 236.80 | 236.80 | 229.00 | 233.20 | -1.60% | 120,432 |
| 2026-01-07 | 235.40 | 242.00 | 232.20 | 237.00 | +0.85% | 230,265 |
| 2026-01-05 | 230.80 | 235.00 | 227.00 | 235.00 | +1.82% | 102,619 |
| 2026-01-02 | 226.60 | 232.40 | 222.80 | 230.80 | +1.05% | 147,930 |
| 2025-12-30 | 226.40 | 229.00 | 224.40 | 228.40 | +0.88% | 78,927 |
| 2025-12-29 | 226.00 | 228.00 | 223.40 | 226.40 | +0.53% | 73,395 |
| 2025-12-23 | 222.00 | 226.20 | 220.00 | 225.20 | +0.90% | 93,617 |
| 2025-12-22 | 221.00 | 227.80 | 218.80 | 223.20 | +0.81% | 85,965 |
| 2025-12-19 | 219.60 | 221.40 | 215.80 | 221.40 | +1.00% | 650,552 |
| 2025-12-18 | 218.00 | 221.80 | 215.60 | 219.20 | +0.64% | 122,978 |
| 2025-12-17 | 218.80 | 218.80 | 215.00 | 217.80 | -0.73% | 85,478 |
| 2025-12-16 | 218.00 | 219.40 | 212.60 | 219.40 | +0.18% | 142,299 |
| 2025-12-15 | 219.80 | 221.20 | 215.60 | 219.00 | -1.35% | 98,675 |
| 2025-12-12 | 225.00 | 227.00 | 221.20 | 222.00 | -1.68% | 89,752 |
| 2025-12-11 | 228.20 | 228.20 | 217.00 | 225.80 | -1.40% | 104,573 |
| 2025-12-10 | 234.60 | 234.80 | 227.40 | 229.00 | -0.43% | 130,140 |
| 2025-12-09 | 217.20 | 230.00 | 215.20 | 230.00 | +6.19% | 146,346 |
| 2025-12-08 | 214.00 | 216.80 | 210.00 | 216.60 | +2.36% | 115,608 |
| 2025-12-05 | 201.40 | 214.60 | 199.20 | 211.60 | +5.27% | 112,890 |
| 2025-12-04 | 206.00 | 208.00 | 199.50 | 201.00 | -2.33% | 129,006 |
| 2025-12-03 | 204.20 | 212.00 | 200.80 | 205.80 | +1.38% | 140,660 |
| 2025-12-02 | 197.00 | 207.00 | 191.00 | 203.00 | +3.89% | 172,661 |
| 2025-12-01 | 194.60 | 196.70 | 192.00 | 195.40 | +0.41% | 85,077 |
| 2025-11-28 | 195.00 | 196.50 | 192.40 | 194.60 | -0.15% | 101,257 |
| 2025-11-27 | 191.00 | 194.90 | 189.70 | 194.90 | +2.26% | 109,152 |
| 2025-11-26 | 186.80 | 190.80 | 186.20 | 190.60 | +2.47% | 123,604 |
| 2025-11-25 | 189.30 | 189.50 | 184.70 | 186.00 | -0.32% | 112,931 |
| 2025-11-24 | 185.30 | 189.00 | 185.00 | 186.60 | +1.03% | 142,747 |
| 2025-11-21 | 183.70 | 185.80 | 180.10 | 184.70 | -1.23% | 271,066 |
| 2025-11-20 | 187.60 | 190.00 | 186.50 | 187.00 | -0.37% | 92,889 |
| 2025-11-19 | 189.20 | 190.00 | 185.60 | 187.70 | -1.16% | 109,702 |
| 2025-11-18 | 191.40 | 192.00 | 187.80 | 189.90 | -0.78% | 106,596 |
| 2025-11-17 | 195.20 | 195.20 | 187.70 | 191.40 | -2.00% | 120,697 |
| 2025-11-14 | 194.00 | 196.40 | 191.60 | 195.30 | -0.05% | 84,291 |
| 2025-11-13 | 197.40 | 199.30 | 193.00 | 195.40 | -0.15% | 114,363 |
| 2025-11-12 | 199.40 | 200.00 | 194.70 | 195.70 | +0.05% | 130,969 |
| 2025-11-10 | 195.40 | 200.20 | 194.10 | 195.60 | +1.03% | 115,320 |
| 2025-11-07 | 200.60 | 203.00 | 192.70 | 193.60 | -3.15% | 115,378 |
| 2025-11-06 | 207.60 | 207.60 | 195.10 | 199.90 | -5.35% | 232,424 |
| 2025-11-05 | 210.00 | 211.20 | 204.60 | 211.20 | -0.28% | 156,582 |
| 2025-11-04 | 217.00 | 217.00 | 209.00 | 211.80 | -2.49% | 77,888 |
| 2025-11-03 | 215.60 | 218.60 | 214.20 | 217.20 | +1.12% | 81,410 |
| 2025-10-31 | 222.40 | 223.40 | 211.60 | 214.80 | -3.33% | 215,055 |
| 2025-10-30 | 231.40 | 231.80 | 222.20 | 222.20 | -3.81% | 68,752 |
| 2025-10-29 | 231.40 | 234.60 | 227.60 | 231.00 | -0.17% | 56,186 |
| 2025-10-28 | 227.00 | 236.60 | 226.40 | 231.40 | +2.12% | 161,949 |
| 2025-10-27 | 222.20 | 228.40 | 221.20 | 226.60 | +2.53% | 63,853 |
| 2025-10-24 | 219.80 | 222.80 | 216.60 | 221.00 | +1.56% | 105,214 |
| 2025-10-23 | 222.20 | 223.40 | 216.60 | 217.60 | -1.54% | 54,266 |
| 2025-10-22 | 219.20 | 223.20 | 218.40 | 221.00 | +1.01% | 75,514 |
| 2025-10-21 | 224.80 | 226.60 | 218.20 | 218.80 | -2.67% | 107,577 |
| 2025-10-20 | 214.60 | 224.80 | 212.00 | 224.80 | +4.85% | 140,540 |
| 2025-10-17 | 212.60 | 214.80 | 210.00 | 214.40 | +0.85% | 110,608 |
| 2025-10-16 | 217.40 | 218.60 | 209.00 | 212.60 | -2.74% | 140,709 |
| 2025-10-15 | 206.00 | 218.60 | 205.40 | 218.60 | +6.53% | 550,147 |
| 2025-10-14 | 204.80 | 205.40 | 199.50 | 205.20 | -0.87% | 133,419 |
| 2025-10-13 | 203.40 | 207.00 | 198.60 | 207.00 | +1.77% | 95,181 |
| 2025-10-10 | 212.80 | 212.80 | 191.60 | 203.40 | -4.78% | 415,059 |
| 2025-10-09 | 230.00 | 231.80 | 212.60 | 213.60 | -7.13% | 176,763 |
| 2025-10-08 | 235.00 | 236.00 | 228.00 | 230.00 | -1.79% | 126,478 |
| 2025-10-07 | 243.00 | 247.60 | 233.60 | 234.20 | -3.46% | 148,910 |
| 2025-10-06 | 247.80 | 254.00 | 241.00 | 242.60 | -1.14% | 232,108 |
| 2025-10-03 | 218.00 | 246.80 | 217.00 | 245.40 | +13.82% | 339,799 |
| 2025-10-02 | 214.40 | 217.80 | 209.80 | 215.60 | +1.70% | 107,638 |
| 2025-10-01 | 202.00 | 214.60 | 197.20 | 212.00 | +5.79% | 188,589 |
| 2025-09-30 | 200.00 | 202.80 | 198.20 | 200.40 | +1.16% | 148,237 |
| 2025-09-29 | 200.00 | 202.60 | 197.10 | 198.10 | -0.95% | 96,454 |
| 2025-09-26 | 201.40 | 202.00 | 196.90 | 200.00 | -0.60% | 42,647 |
| 2025-09-25 | 207.00 | 208.20 | 199.30 | 201.20 | -2.80% | 58,731 |
| 2025-09-24 | 203.00 | 208.20 | 199.80 | 207.00 | +1.77% | 56,502 |
| 2025-09-23 | 210.40 | 211.80 | 203.00 | 203.40 | -3.33% | 53,070 |
| 2025-09-22 | 208.60 | 214.00 | 205.80 | 210.40 | +2.43% | 70,131 |
| 2025-09-19 | 211.00 | 213.80 | 201.20 | 205.40 | -2.28% | 194,529 |
| 2025-09-18 | 210.20 | 212.80 | 208.00 | 210.20 | +0.00% | 83,932 |
| 2025-09-17 | 211.00 | 211.80 | 205.80 | 210.20 | +0.10% | 69,202 |
| 2025-09-16 | 215.00 | 215.00 | 210.00 | 210.00 | -1.50% | 99,115 |
| 2025-09-15 | 211.00 | 217.40 | 210.40 | 213.20 | +1.43% | 84,867 |
| 2025-09-12 | 213.00 | 213.60 | 209.60 | 210.20 | -1.22% | 50,897 |
| 2025-09-11 | 210.40 | 214.80 | 209.40 | 212.80 | +1.62% | 62,587 |
| 2025-09-10 | 212.00 | 212.00 | 204.00 | 209.40 | -1.23% | 89,100 |
| 2025-09-09 | 210.80 | 221.60 | 209.00 | 212.00 | +1.34% | 170,715 |
| 2025-09-08 | 202.20 | 211.40 | 202.20 | 209.20 | +3.67% | 81,812 |
| 2025-09-05 | 203.00 | 208.60 | 200.80 | 201.80 | +0.95% | 158,515 |
| 2025-09-04 | 185.00 | 199.90 | 185.00 | 199.90 | +10.93% | 154,551 |
| 2025-09-03 | 181.20 | 182.80 | 178.60 | 180.20 | -0.11% | 108,631 |
| 2025-09-02 | 185.00 | 186.00 | 178.60 | 180.40 | -2.01% | 123,008 |
| 2025-09-01 | 189.20 | 190.00 | 182.90 | 184.10 | -2.54% | 98,397 |
| 2025-08-29 | 193.30 | 193.50 | 187.00 | 188.90 | -2.43% | 110,594 |
| 2025-08-28 | 196.60 | 197.00 | 190.60 | 193.60 | -0.56% | 99,797 |
| 2025-08-27 | 198.60 | 199.00 | 192.60 | 194.70 | -1.77% | 68,149 |
| 2025-08-26 | 197.70 | 199.90 | 196.70 | 198.20 | +0.25% | 172,661 |
| 2025-08-25 | 194.00 | 199.50 | 193.50 | 197.70 | +1.65% | 50,051 |
| 2025-08-22 | 201.00 | 201.00 | 193.80 | 194.50 | -2.85% | 35,015 |
| 2025-08-21 | 197.40 | 201.40 | 195.60 | 200.20 | +2.61% | 83,546 |
| 2025-08-20 | 191.00 | 196.00 | 190.00 | 195.10 | +2.36% | 73,693 |
| 2025-08-19 | 187.80 | 191.90 | 187.00 | 190.60 | +1.49% | 90,213 |
| 2025-08-18 | 184.60 | 188.40 | 183.70 | 187.80 | +1.73% | 130,242 |
| 2025-08-14 | 188.00 | 190.10 | 182.20 | 184.60 | -1.70% | 171,082 |
| 2025-08-13 | 181.40 | 189.80 | 181.40 | 187.80 | +1.08% | 162,536 |
| 2025-08-12 | 193.00 | 194.10 | 184.80 | 185.80 | -3.58% | 127,908 |
| 2025-08-11 | 196.00 | 199.50 | 191.10 | 192.70 | -1.93% | 88,248 |
| 2025-08-08 | 209.00 | 209.60 | 196.00 | 196.50 | -6.25% | 106,180 |
| 2025-08-07 | 208.00 | 212.00 | 206.20 | 209.60 | +0.77% | 80,238 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.00%). Worst month: Jun (-2.66%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Asseco Poland S.A.'s (ACP.WA) latest close?
217.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is ACP.WA's 52-week high and low?
254.00 high and 157.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Asseco Poland S.A.'s strongest and weakest month historically?
Historically, ACP.WA's strongest calendar month has been Jan (average +6.00%) and its weakest Jun (average -2.66%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 961 daily bars in the Closelook data lake.