Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	17.000	17.150	16.850	17.150	16.367	1,693
2026-02-02	17.600	17.600	17.200	17.200	16.414	812
2026-01-30	17.700	17.700	17.100	17.600	16.796	535
2026-01-29	17.700	17.700	17.100	17.500	16.701	1,200
2026-01-28	17.350	17.700	17.000	17.700	16.891	860
2026-01-27	17.200	17.200	17.000	17.100	16.319	447
2026-01-26	17.500	17.500	16.850	17.150	16.367	9,830
2026-01-23	17.750	17.750	17.500	17.500	16.701	601
2026-01-22	17.150	17.800	17.150	17.500	16.701	1,060
2026-01-21	17.350	17.350	17.150	17.350	16.557	501
2026-01-20	17.400	17.400	17.250	17.300	16.510	188
2026-01-19	17.400	17.400	17.300	17.400	16.605	483
2026-01-16	17.400	17.400	17.300	17.400	16.605	102
2026-01-15	17.400	17.400	17.400	17.400	16.605	9
2026-01-14	17.750	17.800	17.300	17.400	16.605	83
2026-01-13	17.500	17.750	17.400	17.750	16.939	447
2026-01-12	17.500	17.500	17.500	17.500	16.701	133
2026-01-09	18.000	18.000	17.400	17.950	17.130	153
2026-01-08	17.500	18.000	17.500	18.000	17.178	409
2026-01-07	17.850	17.850	17.200	17.400	16.605	579
2026-01-05	17.800	17.900	17.500	17.600	16.796	506
2026-01-02	17.650	17.650	17.050	17.300	16.510	198
2025-12-30	17.200	17.200	17.050	17.050	16.271	739
2025-12-29	17.200	17.300	17.200	17.200	16.414	1,146
2025-12-23	17.400	17.400	17.200	17.300	16.510	1,260
2025-12-22	17.400	17.400	17.250	17.400	16.605	3,476
2025-12-19	17.500	17.500	17.250	17.400	16.605	265
2025-12-18	17.700	17.700	17.300	17.500	16.701	2,732
2025-12-17	17.950	17.950	17.250	17.700	16.891	171
2025-12-16	17.700	17.950	17.500	17.500	16.701	1,588
2025-12-15	17.600	18.000	17.350	17.700	16.891	774
2025-12-12	17.600	17.600	17.550	17.550	16.748	14
2025-12-11	17.600	17.600	17.200	17.450	16.653	57
2025-12-10	17.600	17.600	17.250	17.600	16.796	105
2025-12-09	17.450	17.450	17.250	17.400	16.605	15
2025-12-08	17.000	17.650	17.000	17.200	16.414	4,546
2025-12-05	18.000	18.000	17.250	18.000	17.178	2,403
2025-12-04	17.900	17.900	17.400	17.500	16.701	247
2025-12-03	17.950	18.000	17.700	17.900	17.082	97
2025-12-02	17.950	17.950	17.900	17.900	17.082	121
2025-12-01	17.750	17.750	17.600	17.750	16.939	226
2025-11-28	17.750	18.000	17.700	17.950	17.130	229
2025-11-27	18.000	18.000	18.000	18.000	17.178	88
2025-11-26	18.000	18.000	17.700	17.700	16.891	207
2025-11-25	18.000	18.000	17.700	17.950	17.130	5
2025-11-24	18.000	18.000	17.700	17.750	16.939	491
2025-11-21	17.650	18.000	17.600	18.000	17.178	729
2025-11-20	17.900	17.900	17.650	17.700	16.891	441
2025-11-19	17.900	17.900	17.900	17.900	17.082	11
2025-11-18	18.150	18.150	17.850	18.000	17.178	177
2025-11-17	18.100	18.100	17.700	18.100	17.273	73
2025-11-14	18.200	18.200	17.700	18.100	17.273	601
2025-11-13	18.300	18.300	18.150	18.300	17.464	108
2025-11-12	18.350	18.350	18.300	18.300	17.464	34
2025-11-10	18.450	18.450	18.450	18.450	17.607	7
2025-11-07	18.450	18.500	18.250	18.250	17.416	277
2025-11-06	18.450	18.450	18.300	18.450	17.607	30
2025-11-05	17.950	18.300	17.950	18.300	17.464	188
2025-11-04	18.150	18.150	18.000	18.000	17.178	8
2025-11-03	18.150	18.250	18.100	18.100	17.273	683

← NewerPage 4 of 21 · 1,254 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.