Aplisens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 25.500 | 25.600 | 23.200 | 23.200 | 20.391 | 27,569 |
| 2024-05-24 | 24.200 | 25.900 | 24.000 | 25.900 | 22.764 | 3,941 |
| 2024-05-23 | 24.300 | 26.900 | 24.300 | 25.400 | 22.325 | 15,813 |
| 2024-05-22 | 23.300 | 24.500 | 23.300 | 24.300 | 21.358 | 22,174 |
| 2024-05-21 | 23.100 | 23.300 | 23.100 | 23.300 | 20.479 | 1,284 |
| 2024-05-20 | 23.200 | 23.200 | 23.200 | 23.200 | 20.391 | 131 |
| 2024-05-17 | 23.100 | 23.200 | 23.100 | 23.200 | 20.391 | 2,479 |
| 2024-05-16 | 23.200 | 23.200 | 23.200 | 23.200 | 20.391 | 161 |
| 2024-05-15 | 23.200 | 23.200 | 23.200 | 23.200 | 20.391 | 466 |
| 2024-05-14 | 23.000 | 23.200 | 22.600 | 23.200 | 20.391 | 3,358 |
| 2024-05-13 | 23.200 | 23.200 | 22.500 | 23.000 | 20.215 | 1,159 |
| 2024-05-10 | 23.100 | 23.200 | 23.100 | 23.100 | 20.303 | 325 |
| 2024-05-09 | 23.000 | 23.000 | 23.000 | 23.000 | 20.215 | 140 |
| 2024-05-08 | 23.000 | 23.000 | 22.900 | 23.000 | 20.215 | 140 |
| 2024-05-07 | 23.000 | 23.000 | 22.800 | 23.000 | 20.215 | 29 |
| 2024-05-06 | 23.100 | 23.200 | 22.200 | 23.200 | 20.391 | 323 |
| 2024-05-02 | 23.000 | 23.200 | 22.600 | 23.000 | 20.215 | 3,264 |
| 2024-04-30 | 21.900 | 23.200 | 21.900 | 23.000 | 20.215 | 2,364 |
| 2024-04-29 | 22.500 | 22.500 | 21.800 | 22.400 | 19.688 | 2,289 |
| 2024-04-26 | 22.500 | 22.500 | 22.100 | 22.500 | 19.776 | 509 |
| 2024-04-25 | 22.500 | 22.500 | 22.500 | 22.500 | 19.776 | 11 |
| 2024-04-24 | 22.500 | 22.900 | 22.100 | 22.900 | 20.127 | 1,620 |
| 2024-04-23 | 22.900 | 22.900 | 22.900 | 22.900 | 20.127 | 2 |
| 2024-04-22 | 23.000 | 23.000 | 22.200 | 23.000 | 20.215 | 224 |
| 2024-04-19 | 23.000 | 23.000 | 22.500 | 23.000 | 20.215 | 605 |
| 2024-04-18 | 23.000 | 23.000 | 22.600 | 23.000 | 20.215 | 345 |
| 2024-04-17 | 23.000 | 23.000 | 22.400 | 23.000 | 20.215 | 2,510 |
| 2024-04-16 | 23.000 | 23.000 | 22.600 | 23.000 | 20.215 | 116 |
| 2024-04-15 | 23.200 | 23.200 | 22.600 | 23.200 | 20.391 | 665 |
| 2024-04-12 | 23.200 | 23.200 | 22.600 | 23.200 | 20.391 | 392 |
| 2024-04-11 | 23.100 | 23.200 | 22.900 | 23.200 | 20.391 | 3,988 |
| 2024-04-10 | 22.800 | 23.100 | 22.700 | 23.100 | 20.303 | 2,780 |
| 2024-04-09 | 23.100 | 23.100 | 22.700 | 22.700 | 19.952 | 104 |
| 2024-04-08 | 23.200 | 23.200 | 22.600 | 23.100 | 20.303 | 745 |
| 2024-04-05 | 23.000 | 23.000 | 22.600 | 23.000 | 20.215 | 3,524 |
| 2024-04-04 | 23.000 | 23.000 | 22.400 | 22.900 | 20.127 | 1,732 |
| 2024-04-03 | 22.800 | 23.100 | 22.800 | 23.100 | 20.303 | 1,224 |
| 2024-04-02 | 23.200 | 23.600 | 23.000 | 23.200 | 20.391 | 3,165 |
| 2024-03-28 | 23.200 | 23.200 | 22.600 | 23.200 | 20.391 | 34 |
| 2024-03-27 | 22.800 | 23.400 | 22.400 | 23.200 | 20.391 | 1,450 |
| 2024-03-26 | 22.800 | 22.800 | 22.800 | 22.800 | 20.040 | 2 |
| 2024-03-25 | 22.800 | 22.800 | 22.400 | 22.800 | 20.040 | 73 |
| 2024-03-22 | 23.400 | 23.400 | 22.400 | 22.800 | 20.040 | 463 |
| 2024-03-21 | 23.600 | 23.600 | 22.400 | 23.000 | 20.215 | 1,297 |
| 2024-03-20 | 23.600 | 23.600 | 22.600 | 23.400 | 20.567 | 533 |
| 2024-03-19 | 23.400 | 23.600 | 23.000 | 23.600 | 20.743 | 666 |
| 2024-03-18 | 23.400 | 23.400 | 23.200 | 23.400 | 20.567 | 640 |
| 2024-03-15 | 23.400 | 23.400 | 22.800 | 23.000 | 20.215 | 309 |
| 2024-03-14 | 23.600 | 23.600 | 23.000 | 23.400 | 20.567 | 609 |
| 2024-03-13 | 23.000 | 23.600 | 23.000 | 23.600 | 20.743 | 1,890 |
| 2024-03-12 | 22.800 | 23.000 | 22.400 | 23.000 | 20.215 | 1,235 |
| 2024-03-11 | 22.400 | 23.000 | 22.000 | 22.800 | 20.040 | 1,946 |
| 2024-03-08 | 23.400 | 23.600 | 22.600 | 23.000 | 20.215 | 4,468 |
| 2024-03-07 | 23.200 | 23.600 | 22.600 | 22.800 | 20.040 | 1,568 |
| 2024-03-06 | 23.200 | 23.200 | 22.600 | 22.800 | 20.040 | 3,897 |
| 2024-03-05 | 23.200 | 23.200 | 22.800 | 23.000 | 20.215 | 5,594 |
| 2024-03-04 | 23.000 | 23.000 | 22.800 | 23.000 | 20.215 | 1,134 |
| 2024-03-01 | 22.800 | 23.000 | 22.600 | 23.000 | 20.215 | 1,400 |
| 2024-02-29 | 22.800 | 23.000 | 22.400 | 23.000 | 20.215 | 2,864 |
| 2024-02-28 | 23.000 | 23.000 | 22.600 | 23.000 | 20.215 | 2,604 |
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.