Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.150	18.200	18.150	18.200	17.369	391
2026-04-29	17.950	18.150	17.650	18.150	17.321	1,419
2026-04-28	18.000	18.000	17.850	17.950	17.130	1,191
2026-04-27	17.850	18.000	17.700	18.000	17.178	372
2026-04-24	17.700	17.850	17.700	17.800	16.987	946
2026-04-23	17.750	17.750	17.600	17.700	16.891	465
2026-04-22	17.500	17.700	17.500	17.700	16.891	1,167
2026-04-21	17.800	17.800	17.150	17.600	16.796	1,272
2026-04-20	17.900	18.000	17.050	17.050	16.271	5,548
2026-04-17	17.900	17.900	17.350	17.900	17.082	162
2026-04-16	17.900	17.900	17.900	17.900	17.082	4
2026-04-15	17.900	17.900	17.300	17.900	17.082	1,277
2026-04-14	17.900	17.900	17.450	17.900	17.082	213
2026-04-13	17.450	17.900	17.450	17.900	17.082	60
2026-04-10	17.800	17.800	17.400	17.800	16.987	190
2026-04-09	17.800	17.800	17.600	17.800	16.987	215
2026-04-08	17.600	17.800	17.600	17.800	16.987	324
2026-04-07	17.700	17.700	17.700	17.700	16.891	7
2026-04-02	17.900	17.900	17.150	17.500	16.701	173
2026-04-01	17.600	17.700	16.900	17.700	16.891	1,020
2026-03-31	17.600	17.600	16.950	17.550	16.748	205
2026-03-30	17.550	17.600	17.050	17.050	16.271	321
2026-03-27	17.900	17.900	17.100	17.100	16.319	40
2026-03-26	17.450	17.550	16.900	17.500	16.701	469
2026-03-25	17.000	17.450	17.000	17.050	16.271	124
2026-03-24	17.850	17.900	17.150	17.150	16.367	975
2026-03-23	17.800	18.000	17.500	17.550	16.748	315
2026-03-20	18.000	18.000	17.500	17.500	16.701	1,980
2026-03-19	17.700	18.050	17.700	18.050	17.225	5,869
2026-03-18	17.850	17.850	17.850	17.850	17.035	6
2026-03-17	17.850	17.850	17.850	17.850	17.035	14
2026-03-16	17.850	17.850	17.850	17.850	17.035	16
2026-03-13	17.850	17.850	17.550	17.550	16.748	4
2026-03-12	17.850	17.850	17.500	17.850	17.035	871
2026-03-11	17.900	17.900	17.700	17.700	16.891	297
2026-03-10	17.900	17.900	17.700	17.700	16.891	102
2026-03-09	17.450	17.900	17.350	17.900	17.082	3,199
2026-03-06	17.250	17.300	17.250	17.300	16.510	15
2026-03-05	17.350	17.350	17.000	17.200	16.414	679
2026-03-04	17.000	17.350	17.000	17.350	16.557	228
2026-03-03	17.250	17.350	16.900	17.350	16.557	771
2026-03-02	17.250	17.500	17.250	17.500	16.701	1,349
2026-02-27	17.150	17.300	16.900	17.300	16.510	710
2026-02-26	16.850	17.150	16.650	17.150	16.367	3,755
2026-02-25	16.600	16.850	16.600	16.850	16.080	288
2026-02-24	16.850	16.900	16.600	16.800	16.033	1,467
2026-02-23	16.950	16.950	16.650	16.850	16.080	111
2026-02-20	17.000	17.000	16.750	16.950	16.176	217
2026-02-19	17.000	17.000	16.750	17.000	16.223	1,268
2026-02-18	17.000	17.000	16.800	17.000	16.223	799
2026-02-17	17.000	17.000	16.850	17.000	16.223	227
2026-02-16	17.000	17.000	17.000	17.000	16.223	324
2026-02-13	17.000	17.000	16.850	17.000	16.223	316
2026-02-12	17.150	17.150	17.000	17.000	16.223	208
2026-02-11	17.050	17.150	16.800	17.100	16.319	136
2026-02-10	17.000	17.500	16.800	17.050	16.271	1,639
2026-02-09	17.000	17.000	16.800	17.000	16.223	423
2026-02-06	16.900	17.000	16.900	17.000	16.223	351
2026-02-05	17.000	17.000	16.800	17.000	16.223	4,396
2026-02-04	17.000	17.550	16.900	17.000	16.223	1,756

← NewerPage 3 of 21 · 1,252 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.