Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.150	19.150	19.050	19.150	19.150	87
2026-07-23	19.450	19.450	19.150	19.150	19.150	136
2026-07-22	19.500	19.500	19.450	19.450	19.450	51
2026-07-21	19.700	19.700	19.200	19.650	19.650	10
2026-07-20	19.750	19.750	19.200	19.700	19.700	219
2026-07-17	19.150	19.750	19.150	19.750	19.750	229
2026-07-16	19.450	19.900	19.150	19.900	19.900	1,481
2026-07-15	19.600	19.600	19.100	19.450	19.450	1,044
2026-07-14	19.450	19.600	19.350	19.600	19.600	3,264
2026-07-13	18.950	19.450	18.900	19.450	19.450	621
2026-07-10	19.450	19.500	18.650	19.300	19.300	1,691
2026-07-09	19.400	19.600	18.500	19.450	19.450	12,224
2026-07-08	19.600	20.100	19.500	19.700	18.800	8,148
2026-07-07	19.500	20.000	19.400	19.600	18.705	4,192
2026-07-06	19.300	19.500	19.250	19.500	18.609	386
2026-07-03	18.950	19.300	18.950	19.300	18.418	4,255
2026-07-02	18.900	19.000	18.500	18.950	18.084	6,308
2026-07-01	18.600	18.800	18.400	18.800	17.941	1,120
2026-06-30	18.600	18.600	18.300	18.400	17.559	146
2026-06-29	18.600	18.600	18.400	18.600	17.750	550
2026-06-26	18.400	18.500	18.400	18.500	17.655	227
2026-06-25	18.600	18.600	18.500	18.600	17.750	118
2026-06-24	18.600	18.600	18.050	18.500	17.655	509
2026-06-23	18.400	18.500	18.200	18.200	17.369	112
2026-06-22	18.450	18.650	18.400	18.650	17.798	487
2026-06-19	18.500	18.500	18.450	18.450	17.607	83
2026-06-18	18.350	18.500	18.000	18.500	17.655	564
2026-06-17	18.150	18.350	18.100	18.350	17.512	875
2026-06-16	18.150	18.150	18.100	18.150	17.321	512
2026-06-15	18.100	18.150	18.100	18.150	17.321	1,048
2026-06-12	18.300	18.300	17.850	18.100	17.273	327
2026-06-11	17.750	18.200	17.750	18.200	17.369	15
2026-06-10	18.300	18.300	17.750	18.200	17.369	91
2026-06-09	17.750	18.300	17.750	18.300	17.464	81
2026-06-08	18.000	18.000	17.650	17.850	17.035	722
2026-06-05	18.100	18.100	18.000	18.100	17.273	1,344
2026-06-03	18.700	18.700	18.400	18.400	17.559	515
2026-06-02	18.650	18.650	18.000	18.650	17.798	349
2026-06-01	18.500	18.500	18.100	18.500	17.655	30
2026-05-29	18.450	18.500	18.400	18.500	17.655	150
2026-05-28	18.500	18.500	18.000	18.000	17.178	1,005
2026-05-27	18.500	18.500	18.350	18.500	17.655	270
2026-05-26	18.650	18.650	18.500	18.500	17.655	361
2026-05-25	18.550	18.700	18.300	18.650	17.798	1,111
2026-05-22	18.300	18.550	18.000	18.450	17.607	3,385
2026-05-21	18.300	18.300	17.950	18.300	17.464	126
2026-05-20	18.150	18.150	18.150	18.150	17.321	1,185
2026-05-19	18.450	18.450	18.000	18.150	17.321	1,144
2026-05-18	18.450	18.500	18.100	18.450	17.607	639
2026-05-15	18.400	18.500	18.200	18.500	17.655	47
2026-05-14	18.450	18.450	18.250	18.400	17.559	181
2026-05-13	18.450	18.500	18.200	18.450	17.607	149
2026-05-12	18.150	18.500	18.150	18.450	17.607	31
2026-05-11	18.500	18.500	18.200	18.500	17.655	213
2026-05-08	18.400	18.500	18.100	18.500	17.655	395
2026-05-07	18.400	18.500	18.200	18.500	17.655	425
2026-05-06	18.400	18.400	18.200	18.400	17.559	167
2026-05-05	18.400	18.400	18.000	18.400	17.559	170
2026-05-04	18.400	18.400	17.800	18.400	17.559	573
2026-04-30	18.150	18.200	18.150	18.200	17.369	391

← NewerPage 2 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.