Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	22.600	22.600	22.600	22.600	19.864	24
2023-11-29	22.400	22.600	22.200	22.600	19.864	1,151
2023-11-28	22.600	22.600	22.400	22.600	19.864	204
2023-11-27	22.600	22.600	22.400	22.600	19.864	2,610
2023-11-24	23.200	23.600	22.800	22.800	20.040	1,688
2023-11-23	23.000	23.200	22.400	23.200	20.391	1,062
2023-11-22	22.800	23.000	22.400	22.600	19.864	2,024
2023-11-21	22.600	22.800	22.000	22.200	19.512	1,563
2023-11-20	22.200	22.600	22.200	22.400	19.688	814
2023-11-17	22.400	23.000	22.000	22.400	19.688	5,015
2023-11-16	22.200	22.200	21.400	22.200	19.512	901
2023-11-15	21.800	22.000	21.800	21.800	19.161	3,181
2023-11-14	21.800	22.000	21.400	22.000	19.336	567
2023-11-13	21.800	21.800	21.400	21.400	18.809	190
2023-11-10	22.400	22.400	21.800	21.800	19.161	314
2023-11-09	22.000	22.200	22.000	22.000	19.336	382
2023-11-08	22.000	22.200	21.800	21.800	19.161	1,169
2023-11-07	22.400	22.400	21.600	21.800	19.161	931
2023-11-06	22.000	22.000	22.000	22.000	19.336	24
2023-11-03	22.200	22.400	21.800	22.000	19.336	1,199
2023-11-02	22.200	22.400	22.000	22.400	19.688	443
2023-10-31	22.000	22.600	21.800	22.200	19.512	990
2023-10-30	22.000	22.200	21.400	22.000	19.336	347
2023-10-27	22.200	22.200	21.600	21.800	19.161	1,827
2023-10-26	21.800	23.000	21.800	22.200	19.512	1,118
2023-10-25	22.000	22.200	21.800	22.200	19.512	989
2023-10-24	22.000	23.600	21.400	23.400	20.567	3,356
2023-10-23	23.200	23.400	21.800	22.000	19.336	834
2023-10-20	22.200	23.400	21.800	22.200	19.512	728
2023-10-19	22.800	22.800	21.600	21.800	19.161	1,140
2023-10-18	22.800	22.800	21.600	21.600	18.985	173
2023-10-17	22.200	22.400	22.000	22.400	19.688	575
2023-10-16	22.400	22.400	22.200	22.200	19.512	276
2023-10-13	22.400	22.400	21.400	21.600	18.985	156
2023-10-12	22.400	22.400	21.200	21.800	19.161	1,024
2023-10-11	22.400	22.400	21.200	21.600	18.985	679
2023-10-10	22.000	22.400	21.200	21.400	18.809	1,203
2023-10-09	21.800	22.000	21.400	22.000	19.336	154
2023-10-06	21.600	21.600	21.400	21.400	18.809	89
2023-10-05	22.000	22.000	21.600	21.600	18.985	827
2023-10-04	22.400	22.400	21.600	21.800	19.161	824
2023-10-03	22.400	22.400	22.200	22.200	19.512	2,071
2023-10-02	22.400	22.400	22.200	22.200	19.512	226
2023-09-29	22.400	22.600	22.400	22.600	19.864	4
2023-09-28	23.400	23.400	22.400	22.600	19.864	765
2023-09-27	24.000	24.000	22.800	23.400	20.567	667
2023-09-26	24.000	24.000	22.800	22.800	20.040	102
2023-09-25	24.200	24.200	22.800	22.800	20.040	180
2023-09-22	22.600	23.000	22.600	22.600	19.864	165
2023-09-21	24.200	24.200	22.400	22.600	19.864	1,063
2023-09-20	24.200	24.200	23.000	23.200	20.391	93
2023-09-19	23.400	24.200	22.600	23.000	20.215	1,158
2023-09-18	22.600	23.400	22.200	22.600	19.864	1,332
2023-09-15	22.600	24.200	21.600	22.200	19.512	5,584
2023-09-14	22.000	22.600	22.000	22.600	19.864	246
2023-09-13	21.600	22.000	21.400	21.800	19.161	814
2023-09-12	22.600	22.600	21.200	21.400	18.809	97
2023-09-11	22.200	22.600	21.600	22.000	19.336	801
2023-09-08	22.800	22.800	21.400	22.000	19.336	127
2023-09-07	22.400	23.000	21.400	21.800	19.161	2,156

← NewerPage 13 of 21 · 1,255 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.