Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	14.000	14.000	13.900	13.900	11.262	103
2022-01-04	13.900	13.900	13.900	13.900	11.262	104
2022-01-03	13.600	14.000	13.600	14.000	11.343	86
2021-12-30	14.000	14.000	13.700	14.000	11.343	146
2021-12-29	14.000	14.000	13.800	13.800	11.181	18
2021-12-28	14.000	14.000	13.700	14.000	11.343	107
2021-12-27	14.000	14.000	14.000	14.000	11.343	14
2021-12-23	13.900	14.000	13.800	14.000	11.343	1,748
2021-12-22	13.900	13.900	13.900	13.900	11.262	2
2021-12-21	13.900	13.900	13.900	13.900	11.262	2
2021-12-20	13.900	13.900	13.900	13.900	11.262	2
2021-12-17	13.900	13.900	13.500	13.500	10.938	14
2021-12-16	13.900	13.900	13.500	13.500	10.938	52
2021-12-15	14.000	14.000	13.500	13.500	10.938	752
2021-12-14	14.000	14.000	14.000	14.000	11.343	94
2021-12-13	14.000	14.000	14.000	14.000	11.343	30
2021-12-10	14.100	14.100	14.000	14.000	11.343	94
2021-12-09	14.000	14.100	13.900	14.100	11.424	545
2021-12-08	14.400	14.400	13.800	13.800	11.181	83
2021-12-07	13.300	13.500	13.300	13.500	10.938	863
2021-12-06	14.500	14.500	13.500	13.500	10.938	741
2021-12-03	14.100	14.500	14.100	14.500	11.748	1,920
2021-12-02	14.100	14.100	14.100	14.100	11.424	383
2021-12-01	13.600	14.000	13.600	14.000	11.343	1,307
2021-11-30	13.200	13.500	13.200	13.400	10.857	195
2021-11-29	14.100	14.100	13.000	13.700	11.100	5,315
2021-11-26	14.500	14.500	13.800	13.800	11.181	452
2021-11-25	14.500	14.500	14.200	14.200	11.505	439
2021-11-24	14.300	14.800	14.200	14.200	11.505	2,621
2021-11-23	14.300	14.300	13.800	13.800	11.181	251
2021-11-22	14.100	14.100	13.800	13.800	11.181	429
2021-11-19	14.500	14.500	14.300	14.300	11.586	37
2021-11-18	14.400	14.400	14.000	14.000	11.343	100
2021-11-17	14.200	14.200	13.900	14.200	11.505	287
2021-11-16	14.200	14.200	13.900	13.900	11.262	320
2021-11-15	14.200	14.200	14.200	14.200	11.505	21
2021-11-12	14.000	14.000	13.500	13.500	10.938	1,840
2021-11-10	14.300	14.300	14.300	14.300	11.586	10
2021-11-09	14.000	14.000	13.800	13.800	11.181	327
2021-11-08	14.200	14.200	14.000	14.000	11.343	120
2021-11-05	14.000	14.000	13.800	13.800	11.181	666
2021-11-04	14.500	14.500	13.900	14.400	11.667	210
2021-11-03	14.500	14.500	14.500	14.500	11.748	12
2021-11-02	14.200	14.500	14.200	14.500	11.748	1,009
2021-10-29	14.200	14.200	13.900	13.900	11.262	85
2021-10-28	14.200	14.200	13.700	13.700	11.100	106
2021-10-27	14.200	14.200	13.800	14.200	11.505	1,014
2021-10-26	14.000	14.200	13.900	14.200	11.505	1,792
2021-10-25	13.800	13.800	13.800	13.800	11.181	210
2021-10-22	14.000	14.000	14.000	14.000	11.343	2
2021-10-21	13.500	13.500	13.500	13.500	10.938	2
2021-10-20	13.600	13.600	13.600	13.600	11.019	395
2021-10-19	13.800	13.800	13.600	13.600	11.019	150
2021-10-18	14.000	14.000	14.000	14.000	11.343	2
2021-10-15	14.000	14.000	13.500	13.900	11.262	188
2021-10-14	14.000	14.000	13.500	13.600	11.019	65

← NewerPage 21 of 21 · 1,256 trading days

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.