Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	13.900	13.900	13.500	13.500	11.414	534
2022-12-15	14.000	14.000	13.800	13.800	11.667	531
2022-12-14	14.200	14.200	14.000	14.000	11.836	11
2022-12-13	14.100	14.200	14.100	14.200	12.005	397
2022-12-12	14.100	14.100	14.100	14.100	11.921	5
2022-12-09	14.100	14.100	14.000	14.000	11.836	190
2022-12-08	14.100	14.100	14.000	14.100	11.921	77
2022-12-07	14.300	14.300	14.300	14.300	12.090	8
2022-12-06	14.400	14.400	14.400	14.400	12.174	5
2022-12-05	14.400	14.400	14.400	14.400	12.174	10
2022-12-02	14.300	14.300	14.300	14.300	12.090	140
2022-12-01	14.400	14.400	14.200	14.300	12.090	34
2022-11-30	14.300	14.300	14.100	14.100	11.921	145
2022-11-29	13.400	14.300	13.300	14.300	12.090	4,969
2022-11-28	13.400	13.400	13.400	13.400	11.329	10
2022-11-25	13.400	13.400	13.000	13.400	11.329	17
2022-11-24	13.300	13.400	13.100	13.400	11.329	35
2022-11-23	13.300	13.300	13.000	13.000	10.991	740
2022-11-22	13.300	13.300	12.900	13.300	11.244	168
2022-11-21	13.300	13.300	13.100	13.300	11.244	103
2022-11-18	13.300	13.300	13.100	13.300	11.244	142
2022-11-17	13.300	13.400	13.200	13.400	11.329	87
2022-11-16	13.300	13.300	13.300	13.300	11.244	10
2022-11-15	13.300	13.400	13.300	13.400	11.329	14
2022-11-14	13.000	13.400	13.000	13.400	11.329	18
2022-11-10	13.300	13.300	13.000	13.000	10.991	60
2022-11-09	13.400	13.400	12.800	13.400	11.329	512
2022-11-08	13.300	13.400	13.100	13.400	11.329	13
2022-11-07	13.400	13.400	12.900	13.000	10.991	395
2022-11-04	13.400	13.400	13.400	13.400	11.329	12
2022-11-03	13.300	13.300	13.300	13.300	11.244	12
2022-11-02	13.100	13.400	12.900	13.400	11.329	357
2022-10-31	13.200	13.200	13.200	13.200	11.160	5
2022-10-28	13.200	13.200	12.300	13.200	11.160	203
2022-10-27	13.200	13.200	13.200	13.200	11.160	7
2022-10-26	12.400	13.400	12.300	13.400	11.329	974
2022-10-25	13.200	13.200	12.300	12.300	10.399	252
2022-10-24	13.200	13.400	13.200	13.400	11.329	18
2022-10-21	13.200	13.200	12.200	12.200	10.314	122
2022-10-20	13.200	13.200	13.200	13.200	11.160	2
2022-10-19	13.200	13.200	12.300	12.300	10.399	479
2022-10-18	13.700	13.700	12.400	12.500	10.568	1,332
2022-10-17	13.600	13.600	13.300	13.300	11.244	550
2022-10-14	13.600	13.900	13.300	13.900	11.752	348
2022-10-13	13.500	13.500	13.500	13.500	11.414	10
2022-10-12	13.500	13.500	13.500	13.500	11.414	12
2022-10-11	13.500	13.500	13.500	13.500	11.414	102
2022-10-10	13.500	13.500	13.500	13.500	11.414	64
2022-10-07	13.400	13.400	13.400	13.400	11.329	10
2022-10-06	13.200	13.500	13.200	13.500	11.414	85
2022-10-05	13.400	13.400	13.400	13.400	11.329	12
2022-10-04	13.400	13.400	12.800	12.800	10.822	243
2022-10-03	12.700	13.400	12.400	13.400	11.329	2,175
2022-09-30	13.500	13.500	13.500	13.500	11.414	2
2022-09-29	12.900	12.900	12.900	12.900	10.906	55
2022-09-28	13.500	13.500	12.900	12.900	10.906	111
2022-09-27	13.500	13.500	13.500	13.500	11.414	12
2022-09-26	13.500	13.500	12.800	13.500	11.414	900
2022-09-23	13.500	13.500	13.500	13.500	11.414	12
2022-09-22	13.700	13.700	13.100	13.100	11.075	93

← NewerPage 17 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.