Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	13.700	13.700	12.800	13.700	11.583	402
2022-09-20	13.700	13.700	13.700	13.700	11.583	12
2022-09-19	13.800	13.800	13.000	13.700	11.583	515
2022-09-16	13.800	13.800	13.800	13.800	11.667	10
2022-09-15	13.900	13.900	13.900	13.900	11.752	12
2022-09-14	14.000	14.000	13.000	14.000	11.836	458
2022-09-13	14.000	14.000	14.000	14.000	11.836	12
2022-09-12	14.100	14.100	14.100	14.100	11.921	5
2022-09-09	13.800	13.800	12.800	13.700	11.583	1,703
2022-09-08	13.500	13.800	13.100	13.800	11.667	1,375
2022-09-07	13.800	13.800	13.800	13.800	11.667	10
2022-09-06	13.800	13.800	13.800	13.800	11.667	6
2022-09-05	14.200	14.300	14.200	14.300	12.090	10
2022-09-02	14.300	14.300	14.300	14.300	12.090	26
2022-09-01	14.300	14.400	13.400	14.400	12.174	1,766
2022-08-31	14.400	14.400	13.900	14.400	12.174	44
2022-08-30	14.400	14.400	14.000	14.000	11.836	67
2022-08-29	14.400	14.400	14.000	14.300	12.090	30
2022-08-26	14.400	14.400	14.400	14.400	12.174	10
2022-08-25	14.500	14.500	14.200	14.200	12.005	408
2022-08-24	14.000	14.300	13.900	14.300	12.090	1,834
2022-08-23	14.500	14.500	13.700	13.700	11.583	1,196
2022-08-22	13.600	14.400	13.600	13.700	11.583	293
2022-08-19	14.300	14.500	13.700	14.500	12.259	224
2022-08-18	14.300	14.300	13.700	14.000	11.836	206
2022-08-17	14.300	14.300	14.300	14.300	12.090	10
2022-08-16	14.300	14.300	13.900	14.200	12.005	960
2022-08-12	14.300	14.300	14.300	14.300	12.090	14
2022-08-11	14.200	14.300	13.900	14.300	12.090	1,288
2022-08-10	14.200	14.200	14.200	14.200	12.005	26
2022-08-09	14.200	14.200	14.200	14.200	12.005	6
2022-08-08	14.200	14.200	14.200	14.200	12.005	10
2022-08-05	14.200	14.200	14.200	14.200	12.005	2
2022-08-04	14.200	14.200	14.200	14.200	12.005	2
2022-08-03	13.800	13.800	13.600	13.600	11.498	693
2022-08-02	14.200	14.200	13.800	13.800	11.667	102
2022-08-01	14.200	14.200	14.200	14.200	12.005	8
2022-07-29	14.200	14.600	14.200	14.300	12.090	1,875
2022-07-28	14.200	14.200	14.200	14.200	12.005	12
2022-07-27	14.200	14.200	14.100	14.200	12.005	33
2022-07-26	14.000	14.000	13.900	14.000	11.836	146
2022-07-25	14.100	14.100	13.900	14.000	11.836	372
2022-07-22	14.300	14.300	14.200	14.200	12.005	159
2022-07-21	14.200	14.300	14.200	14.300	12.090	65
2022-07-20	14.400	14.400	14.100	14.100	11.921	213
2022-07-19	14.600	14.600	14.600	14.600	12.344	6
2022-07-18	14.600	14.600	14.600	14.600	12.344	10
2022-07-15	14.500	14.700	14.200	14.700	12.428	2,146
2022-07-14	14.500	14.500	14.500	14.500	12.259	5
2022-07-13	14.500	14.500	14.500	14.500	12.259	137
2022-07-12	14.500	14.500	14.100	14.500	12.259	514
2022-07-11	13.600	14.500	13.600	14.500	12.259	32
2022-07-08	14.500	14.500	14.500	14.500	12.259	6
2022-07-07	14.000	14.000	14.000	14.000	11.836	12
2022-07-06	14.400	14.400	13.900	13.900	11.752	154
2022-07-05	14.400	14.400	14.200	14.400	11.667	284
2022-07-04	14.400	14.400	14.300	14.400	11.667	470
2022-07-01	14.500	14.500	14.200	14.300	11.586	441
2022-06-30	14.500	14.500	14.500	14.500	11.748	2
2022-06-29	14.500	14.500	14.400	14.400	11.667	401

← NewerPage 18 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.