Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	23.000	23.000	22.600	22.800	20.040	529
2023-09-05	24.600	24.600	22.600	23.000	20.215	10,815
2023-09-04	23.800	24.600	23.800	24.200	21.270	1,818
2023-09-01	22.400	24.600	22.400	24.400	21.446	1,943
2023-08-31	23.000	23.000	22.600	22.600	19.864	697
2023-08-30	23.000	23.000	22.600	22.600	19.864	51
2023-08-29	22.400	23.000	22.400	23.000	20.215	90
2023-08-28	23.200	23.200	23.000	23.000	20.215	493
2023-08-25	23.200	23.200	23.200	23.200	20.391	2
2023-08-24	23.200	23.200	23.200	23.200	20.391	225
2023-08-23	23.200	23.200	22.400	22.400	19.688	516
2023-08-22	23.000	23.000	23.000	23.000	20.215	444
2023-08-21	23.000	23.000	22.400	22.400	19.688	87
2023-08-18	23.000	24.600	22.600	23.200	20.391	797
2023-08-17	23.000	24.800	22.200	23.200	20.391	2,423
2023-08-16	22.000	23.200	21.800	23.200	20.391	4,126
2023-08-14	21.000	22.000	21.000	22.000	19.336	409
2023-08-11	22.000	22.000	21.800	22.000	19.336	266
2023-08-10	21.800	22.000	21.800	22.000	19.336	463
2023-08-09	21.400	21.800	21.400	21.800	19.161	1,841
2023-08-08	21.400	21.400	20.800	21.400	18.809	74
2023-08-07	21.400	21.400	20.800	20.800	18.282	184
2023-08-04	21.200	21.200	21.200	21.200	18.633	154
2023-08-03	21.000	21.000	20.200	21.000	18.457	3,977
2023-08-02	21.000	21.400	20.800	21.000	18.457	5,139
2023-08-01	20.800	21.000	20.600	20.800	18.282	482
2023-07-31	20.400	21.400	20.200	20.600	18.106	7,537
2023-07-28	20.200	20.200	19.800	20.200	17.754	326
2023-07-27	20.000	20.400	19.900	20.400	17.930	3,970
2023-07-26	19.500	20.000	19.400	19.500	17.139	12,663
2023-07-25	19.600	19.600	19.500	19.500	17.139	947
2023-07-24	19.600	19.600	19.100	19.500	17.139	24,221
2023-07-21	19.500	19.500	19.500	19.500	17.139	188
2023-07-20	19.500	19.500	19.500	19.500	17.139	401
2023-07-19	19.500	19.500	19.200	19.500	17.139	897
2023-07-18	19.400	19.600	19.400	19.400	17.051	26,493
2023-07-17	19.500	19.500	19.300	19.500	17.139	1,159
2023-07-14	19.600	19.600	19.100	19.500	17.139	1,047
2023-07-13	19.500	19.600	19.500	19.600	17.227	802
2023-07-12	19.800	19.800	19.100	19.600	17.227	14,401
2023-07-11	19.700	20.000	19.300	19.600	17.227	11,455
2023-07-10	20.800	20.800	19.700	19.900	17.491	2,359
2023-07-07	20.800	20.800	20.000	20.000	17.579	36
2023-07-06	20.400	20.800	20.200	20.800	18.282	961
2023-07-05	21.000	21.000	20.600	21.000	17.754	491
2023-07-04	21.400	21.400	20.600	20.600	17.416	501
2023-07-03	21.400	21.400	20.800	21.400	18.093	1,016
2023-06-30	21.200	21.600	20.400	21.400	18.093	5,337
2023-06-29	21.000	21.200	20.200	21.000	17.754	5,445
2023-06-28	20.800	21.000	20.800	21.000	17.754	2,073
2023-06-27	20.400	21.000	20.000	20.400	17.247	7,234
2023-06-26	20.000	20.400	20.000	20.400	17.247	390
2023-06-23	19.900	20.000	19.600	20.000	16.909	788
2023-06-22	19.500	19.900	19.000	19.900	16.824	2,757
2023-06-21	19.300	19.500	19.300	19.500	16.486	2,057
2023-06-20	19.300	19.300	18.800	19.300	16.317	415
2023-06-19	19.500	19.500	18.700	19.300	16.317	793
2023-06-16	19.500	19.500	19.500	19.500	16.486	117
2023-06-15	19.400	19.500	19.400	19.400	16.402	381
2023-06-14	19.500	19.500	19.300	19.500	16.486	404

← NewerPage 14 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.