Aplisens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 18.100 | 18.150 | 18.100 | 18.100 | 17.273 | 306 |
| 2025-10-30 | 18.150 | 18.150 | 17.650 | 18.100 | 17.273 | 1,307 |
| 2025-10-29 | 18.000 | 18.200 | 17.800 | 17.800 | 16.987 | 474 |
| 2025-10-28 | 17.950 | 18.400 | 17.950 | 17.950 | 17.130 | 132 |
| 2025-10-27 | 18.150 | 18.250 | 17.950 | 18.250 | 17.416 | 492 |
| 2025-10-24 | 17.700 | 18.150 | 17.700 | 18.150 | 17.321 | 361 |
| 2025-10-23 | 18.000 | 18.000 | 17.950 | 17.950 | 17.130 | 9 |
| 2025-10-22 | 18.000 | 18.000 | 17.700 | 17.700 | 16.891 | 58 |
| 2025-10-21 | 17.900 | 18.000 | 17.700 | 17.700 | 16.891 | 226 |
| 2025-10-20 | 17.800 | 17.900 | 17.650 | 17.900 | 17.082 | 2,643 |
← NewerPage 5 of 5 · 250 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.