Aplisens SA historical data

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

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
2025-10-17	17.750	17.900	17.650	17.650	16.844	2,765
2025-10-16	17.900	17.900	17.750	17.900	17.082	149
2025-10-15	18.000	18.000	17.700	18.000	17.178	30
2025-10-14	18.000	18.000	17.700	17.800	16.987	149
2025-10-13	18.050	18.050	17.750	18.050	17.225	34
2025-10-10	18.050	18.100	17.750	18.050	17.225	560
2025-10-09	17.850	18.050	17.850	18.050	17.225	450
2025-10-08	18.100	18.100	17.850	17.850	17.035	102
2025-10-07	17.850	18.150	17.850	18.150	17.321	23
2025-10-06	18.200	18.200	17.900	17.900	17.082	317
2025-10-03	18.200	18.200	17.900	18.200	17.369	46
2025-10-02	18.050	18.250	17.900	17.950	17.130	84
2025-10-01	18.250	18.250	18.200	18.200	17.369	39
2025-09-30	18.400	18.400	17.850	18.200	17.369	304
2025-09-29	18.300	18.400	17.850	17.850	17.035	218
2025-09-26	18.200	18.400	17.800	18.300	17.464	132
2025-09-25	18.400	18.400	17.950	17.950	17.130	31
2025-09-24	18.400	18.400	18.400	18.400	17.559	15
2025-09-23	18.400	18.400	18.400	18.400	17.559	105
2025-09-22	18.350	18.350	17.850	18.300	17.464	655
2025-09-19	18.400	18.400	18.050	18.050	17.225	70
2025-09-18	18.450	18.500	18.450	18.500	17.655	10
2025-09-17	18.250	18.500	18.200	18.450	17.607	267
2025-09-16	18.250	18.250	18.000	18.250	17.416	354
2025-09-15	18.500	18.500	17.850	18.250	17.416	1,277
2025-09-12	18.500	18.500	18.250	18.500	17.655	530
2025-09-11	18.250	18.500	18.250	18.450	17.607	273
2025-09-10	18.250	18.250	17.850	18.250	17.416	397
2025-09-09	18.500	18.500	17.800	18.250	17.416	615
2025-09-08	17.900	18.400	17.900	18.400	17.559	159
2025-09-05	18.450	18.450	17.800	18.000	17.178	690
2025-09-04	18.550	18.550	18.000	18.450	17.607	191
2025-09-03	18.650	18.650	18.450	18.550	17.703	21
2025-09-02	18.650	18.650	18.000	18.650	17.798	46
2025-09-01	18.650	18.650	18.350	18.650	17.798	51
2025-08-29	18.750	18.750	17.550	18.550	17.703	2,136
2025-08-28	18.700	18.750	18.650	18.750	17.893	70
2025-08-27	18.700	18.700	18.300	18.700	17.846	90
2025-08-26	18.750	18.750	18.600	18.750	17.893	6
2025-08-25	18.750	18.750	18.550	18.750	17.893	128
2025-08-22	18.750	18.750	18.450	18.450	17.607	17
2025-08-21	18.750	18.750	18.750	18.750	17.893	2
2025-08-20	18.700	18.750	18.700	18.750	17.893	181
2025-08-19	18.700	18.700	18.500	18.700	17.846	60
2025-08-18	18.500	18.700	18.500	18.700	17.846	184
2025-08-14	18.750	18.750	18.500	18.500	17.655	5
2025-08-13	18.750	18.750	18.300	18.750	17.893	411
2025-08-12	18.750	18.750	18.500	18.750	17.893	2,142
2025-08-11	18.750	18.750	18.600	18.750	17.893	247
2025-08-08	18.750	18.750	18.750	18.750	17.893	13

← NewerPage 5 of 21 · 1,251 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.