Aplisens SA historical data
| 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 |
← NewerPage 3 of 3 · 129 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.