Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	14.500	14.500	14.200	14.200	11.505	119
2022-06-27	14.500	14.500	14.500	14.500	11.748	2
2022-06-24	14.400	14.400	14.000	14.200	11.505	821
2022-06-23	14.300	14.400	14.200	14.400	11.667	1,033
2022-06-22	14.200	14.300	13.800	14.300	11.586	310
2022-06-21	14.200	14.200	14.200	14.200	11.505	715
2022-06-20	14.200	14.200	14.200	14.200	11.505	10
2022-06-17	14.200	14.200	13.900	13.900	11.262	44
2022-06-15	14.100	14.200	13.800	14.200	11.505	3,734
2022-06-14	14.100	14.100	14.100	14.100	11.424	152
2022-06-13	14.100	14.100	13.800	14.100	11.424	246
2022-06-10	14.100	14.100	13.800	14.100	11.424	103
2022-06-09	14.200	14.200	14.100	14.100	11.424	139
2022-06-08	14.200	14.200	14.200	14.200	11.505	2
2022-06-07	14.100	14.200	14.100	14.200	11.505	1,363
2022-06-06	14.100	14.100	14.100	14.100	11.424	2
2022-06-03	14.300	14.300	13.800	13.800	11.181	41
2022-06-02	14.200	14.200	14.000	14.200	11.505	388
2022-06-01	14.400	14.400	13.800	13.800	11.181	95
2022-05-31	13.800	14.400	13.800	14.300	11.586	975
2022-05-30	14.200	14.400	13.800	13.800	11.181	1,106
2022-05-27	14.200	14.200	14.000	14.200	11.505	2,083
2022-05-26	14.300	14.300	14.300	14.300	11.586	10
2022-05-25	14.100	14.300	13.900	14.300	11.586	281
2022-05-24	14.100	14.100	14.000	14.100	11.424	112
2022-05-23	14.300	14.300	14.000	14.100	11.424	827
2022-05-20	13.500	14.200	13.400	14.100	11.424	3,874
2022-05-19	13.500	13.900	13.500	13.900	11.262	77
2022-05-18	13.900	13.900	13.400	13.500	10.938	953
2022-05-17	13.400	13.700	13.300	13.700	11.100	2,677
2022-05-16	13.400	13.400	13.300	13.300	10.776	17
2022-05-13	13.400	13.400	13.400	13.400	10.857	10
2022-05-12	13.600	13.600	12.600	13.600	11.019	21
2022-05-11	13.600	13.600	12.700	12.900	10.452	81
2022-05-10	13.600	13.600	13.600	13.600	11.019	10
2022-05-09	13.600	13.600	13.600	13.600	11.019	10
2022-05-06	13.600	13.600	13.300	13.300	10.776	31
2022-05-05	13.100	13.600	13.000	13.600	11.019	3,011
2022-05-04	13.300	13.600	13.200	13.600	11.019	885
2022-05-02	13.400	13.400	13.400	13.400	10.857	11
2022-04-29	13.400	13.400	13.200	13.200	10.695	135
2022-04-28	13.300	13.400	13.000	13.400	10.857	1,155
2022-04-27	13.400	13.400	12.600	13.000	10.533	249
2022-04-26	13.200	13.200	12.600	13.000	10.533	3,268
2022-04-25	13.200	13.300	13.000	13.300	10.776	840
2022-04-22	13.000	13.500	12.900	13.500	10.938	2,895
2022-04-21	13.200	13.500	13.200	13.500	10.938	230
2022-04-20	13.400	13.400	13.100	13.400	10.857	410
2022-04-19	13.600	13.600	13.400	13.500	10.938	283
2022-04-14	13.600	13.600	13.200	13.600	11.019	25
2022-04-13	13.600	13.600	13.300	13.500	10.938	35
2022-04-12	13.600	13.600	13.600	13.600	11.019	12
2022-04-11	13.600	13.600	13.600	13.600	11.019	11
2022-04-08	13.200	13.200	13.000	13.200	10.695	2,333
2022-04-07	13.200	13.200	13.000	13.200	10.695	647
2022-04-06	13.600	13.600	13.000	13.500	10.938	542
2022-04-05	13.600	13.600	13.600	13.600	11.019	5
2022-04-04	13.600	13.600	13.000	13.500	10.938	1,879
2022-04-01	13.700	13.700	13.400	13.600	11.019	172
2022-03-31	13.700	13.700	13.400	13.400	10.857	265

← NewerPage 19 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.