Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	15.800	16.000	15.800	15.900	13.443	893
2023-03-13	15.800	15.800	15.500	15.500	13.104	82
2023-03-10	16.000	16.000	15.600	15.900	13.443	424
2023-03-09	16.000	16.000	16.000	16.000	13.527	27
2023-03-08	16.000	16.000	16.000	16.000	13.527	10
2023-03-07	16.300	16.300	15.900	16.000	13.527	13
2023-03-06	16.300	16.300	16.200	16.300	13.781	52
2023-03-03	16.200	16.200	16.200	16.200	13.696	242
2023-03-02	16.100	16.200	15.600	16.200	13.696	144
2023-03-01	15.900	16.100	15.600	16.100	13.612	3,010
2023-02-28	16.000	16.000	15.300	15.900	13.443	386
2023-02-27	16.100	16.100	15.200	16.000	13.527	1,861
2023-02-24	16.000	16.000	15.800	16.000	13.527	209
2023-02-23	15.800	16.000	15.800	16.000	13.527	273
2023-02-22	16.200	16.200	15.200	15.800	13.358	408
2023-02-21	16.400	16.400	16.100	16.200	13.696	1,727
2023-02-20	15.400	16.400	15.400	16.400	13.865	16,356
2023-02-17	15.800	15.800	15.400	15.400	13.020	141
2023-02-16	15.800	15.800	15.500	15.800	13.358	516
2023-02-15	15.700	15.700	15.700	15.700	13.273	6
2023-02-14	15.900	16.000	15.700	15.700	13.273	712
2023-02-13	15.300	15.900	15.100	15.800	13.358	5,358
2023-02-10	14.500	15.300	14.500	15.300	12.935	7,199
2023-02-09	14.500	14.500	14.200	14.500	12.259	632
2023-02-08	14.500	14.500	14.500	14.500	12.259	6,450
2023-02-07	14.200	14.500	13.900	14.500	12.259	3,916
2023-02-06	14.400	14.400	13.900	14.400	12.174	603
2023-02-03	14.200	14.500	13.900	14.400	12.174	5,600
2023-02-02	14.500	14.500	14.500	14.500	12.259	118
2023-02-01	14.100	14.500	14.100	14.500	12.259	6,637
2023-01-31	13.900	14.100	13.700	14.100	11.921	3,963
2023-01-30	14.000	14.000	13.500	13.500	11.414	580
2023-01-27	13.600	14.100	13.600	13.800	11.667	4,147
2023-01-26	14.100	14.100	13.400	13.700	11.583	2,792
2023-01-25	14.000	14.100	13.400	14.100	11.921	4,641
2023-01-24	14.100	14.100	13.800	13.800	11.667	242
2023-01-23	13.900	14.100	13.900	13.900	11.752	734
2023-01-20	14.100	14.100	13.900	14.100	11.921	471
2023-01-19	14.100	14.100	13.900	13.900	11.752	509
2023-01-18	13.500	14.200	13.500	14.100	11.921	4,759
2023-01-17	13.400	13.500	13.400	13.500	11.414	74
2023-01-16	13.400	13.400	13.400	13.400	11.329	105
2023-01-13	13.200	13.400	13.200	13.400	11.329	208
2023-01-12	13.200	13.200	13.200	13.200	11.160	9
2023-01-11	13.500	13.500	13.100	13.200	11.160	2,080
2023-01-10	13.800	13.800	13.200	13.600	11.498	156
2023-01-09	13.500	13.800	13.400	13.800	11.667	1,089
2023-01-05	13.900	13.900	13.500	13.500	11.414	163
2023-01-04	13.900	13.900	13.900	13.900	11.752	2
2023-01-03	14.000	14.000	14.000	14.000	11.836	2
2023-01-02	14.100	14.100	13.400	13.500	11.414	296
2022-12-30	14.000	14.000	13.500	14.000	11.836	841
2022-12-29	14.000	14.000	14.000	14.000	11.836	1
2022-12-28	13.600	13.700	13.500	13.700	11.583	638
2022-12-27	13.900	13.900	13.700	13.900	11.752	646
2022-12-23	14.000	14.000	13.800	14.000	11.836	363
2022-12-22	14.000	14.000	14.000	14.000	11.836	110
2022-12-21	14.200	14.200	14.200	14.200	12.005	4
2022-12-20	13.900	14.000	13.800	14.000	11.836	722
2022-12-19	13.900	13.900	13.900	13.900	11.752	1

← NewerPage 16 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.