Aplisens SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	21.900	21.900	21.300	21.600	19.848	316
2024-08-19	21.700	22.000	21.100	22.000	20.215	3,431
2024-08-16	21.700	21.700	20.900	20.900	19.205	71
2024-08-14	21.700	21.700	21.000	21.700	19.940	277
2024-08-13	21.900	21.900	21.700	21.700	19.940	105
2024-08-12	21.500	21.700	21.500	21.500	19.756	67
2024-08-09	21.400	21.900	21.000	21.900	20.123	177
2024-08-08	21.100	22.100	20.900	22.100	20.307	2,110
2024-08-07	21.000	21.100	20.800	21.100	19.388	270
2024-08-06	21.100	22.200	20.900	21.000	19.296	957
2024-08-05	20.400	22.200	20.400	21.100	19.388	2,736
2024-08-02	22.100	22.200	22.000	22.200	20.399	1,015
2024-08-01	22.700	22.900	22.200	22.200	20.399	304
2024-07-31	22.600	22.600	22.400	22.500	20.675	190
2024-07-30	22.800	22.800	22.400	22.600	20.767	79
2024-07-29	22.400	22.800	22.400	22.800	20.950	456
2024-07-26	22.800	22.800	22.400	22.800	20.950	1,615
2024-07-25	23.000	23.000	22.400	22.800	20.950	575
2024-07-24	22.100	23.000	22.100	23.000	21.134	2,017
2024-07-23	22.700	22.700	22.000	22.300	20.491	671
2024-07-22	22.700	22.800	22.000	22.800	20.950	1,311
2024-07-19	22.700	22.700	22.600	22.700	20.859	376
2024-07-18	22.700	22.700	22.600	22.700	20.859	1,992
2024-07-17	22.700	22.700	22.500	22.700	20.859	1,260
2024-07-16	22.700	22.700	22.600	22.700	20.859	1,616
2024-07-15	22.500	22.800	22.500	22.700	20.859	1,961
2024-07-12	21.900	23.000	21.800	22.500	20.675	11,027
2024-07-11	22.200	22.200	21.600	21.900	20.123	2,792
2024-07-10	22.500	22.500	22.000	22.200	20.399	655
2024-07-09	22.200	22.400	21.500	22.400	20.583	1,340
2024-07-08	22.900	23.000	22.400	23.000	20.215	2,980
2024-07-05	22.800	23.000	22.600	22.800	20.040	2,307
2024-07-04	22.300	22.800	22.300	22.500	19.776	1,681
2024-07-03	21.900	22.100	21.800	22.100	19.424	668
2024-07-02	21.700	21.900	21.700	21.900	19.249	590
2024-07-01	21.900	21.900	21.100	21.500	18.897	2,893
2024-06-28	21.800	21.900	21.200	21.900	19.249	713
2024-06-27	21.700	21.700	20.800	21.700	19.073	4,450
2024-06-26	21.000	21.800	21.000	21.800	19.161	514
2024-06-25	21.500	21.500	21.000	21.100	18.545	3,582
2024-06-24	21.500	21.500	21.100	21.300	18.721	3,381
2024-06-21	21.700	21.700	21.300	21.600	18.985	37
2024-06-20	21.700	21.700	21.200	21.400	18.809	1,081
2024-06-19	21.500	21.600	21.300	21.600	18.985	2,511
2024-06-18	21.700	21.700	21.200	21.500	18.897	2,291
2024-06-17	21.400	21.700	21.200	21.700	19.073	905
2024-06-14	22.100	22.100	21.300	21.700	19.073	831
2024-06-13	21.500	22.100	21.200	21.300	18.721	2,736
2024-06-12	22.700	22.700	21.600	21.600	18.985	1,148
2024-06-11	21.900	21.900	21.200	21.500	18.897	3,655
2024-06-10	22.400	22.400	21.500	21.900	19.249	746
2024-06-07	22.500	22.900	22.100	22.400	19.688	1,255
2024-06-06	22.800	23.000	22.600	22.700	19.952	776
2024-06-05	21.700	22.700	21.700	22.700	19.952	3,244
2024-06-04	21.700	22.900	21.700	22.900	20.127	1,213
2024-06-03	22.500	23.700	21.200	21.500	18.897	1,669
2024-05-31	22.200	24.200	21.100	22.400	19.688	13,085
2024-05-29	24.200	24.200	22.100	22.100	19.424	4,107
2024-05-28	23.200	24.300	22.900	23.300	20.479	5,985
2024-05-27	25.500	25.600	23.200	23.200	20.391	27,569

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.9000 PLN
2025-07-09	0.7000 PLN
2024-07-09	1.0000 PLN
2023-07-06	0.8000 PLN
2022-07-06	0.6000 PLN
2021-07-28	0.4500 PLN
2020-07-22	0.2500 PLN
2019-07-04	0.3500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.