Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.750	18.750	18.300	18.750	17.893	148
2025-08-06	18.050	18.250	18.050	18.250	17.416	82
2025-08-05	18.800	18.800	18.700	18.750	17.893	4
2025-08-04	18.000	18.850	18.000	18.800	17.941	734
2025-08-01	19.000	19.000	17.900	18.250	17.416	1,922
2025-07-31	18.600	18.800	18.600	18.600	17.750	61
2025-07-30	19.000	19.000	18.450	19.000	18.132	99
2025-07-29	19.150	19.150	18.150	19.100	18.227	1,651
2025-07-28	19.250	19.250	19.100	19.200	18.323	276
2025-07-25	19.250	19.250	19.100	19.250	18.371	13
2025-07-24	19.500	19.650	19.500	19.650	18.752	318
2025-07-23	19.000	19.300	18.900	19.300	18.418	1,332
2025-07-22	19.300	19.450	18.900	19.450	18.561	52
2025-07-21	19.550	19.550	18.850	19.300	18.418	698
2025-07-18	19.550	19.550	19.250	19.250	18.371	1,087
2025-07-17	19.550	19.550	19.250	19.250	18.371	72
2025-07-16	19.550	19.550	19.300	19.300	18.418	548
2025-07-15	19.250	19.550	19.250	19.300	18.418	225
2025-07-14	19.450	19.500	19.150	19.150	18.275	4,969
2025-07-11	19.500	19.500	19.200	19.450	18.561	484
2025-07-10	19.200	19.600	18.850	19.500	18.609	1,484
2025-07-09	18.500	19.800	18.200	19.200	18.323	5,363
2025-07-08	18.950	18.950	18.600	18.850	17.321	1,432
2025-07-07	18.900	18.950	18.650	18.950	17.413	783
2025-07-04	18.700	18.950	18.450	18.950	17.413	452
2025-07-03	18.750	19.000	18.600	18.850	17.321	311
2025-07-02	18.750	18.800	18.450	18.750	17.229	284
2025-07-01	18.150	18.750	18.150	18.750	17.229	1,891
2025-06-30	18.700	18.700	18.600	18.700	17.183	163
2025-06-27	18.600	18.750	18.150	18.750	17.229	214
2025-06-26	18.150	18.750	18.150	18.700	17.183	254
2025-06-25	18.700	18.700	18.150	18.700	17.183	306
2025-06-24	18.600	18.700	18.600	18.700	17.183	18
2025-06-23	19.000	19.000	18.100	18.300	16.815	1,879
2025-06-20	18.900	18.900	18.800	18.800	17.275	7
2025-06-18	19.000	19.000	18.800	18.850	17.321	209
2025-06-17	19.000	19.000	18.300	19.000	17.459	646
2025-06-16	18.600	18.900	18.150	18.900	17.367	124
2025-06-13	19.000	19.000	18.700	18.700	17.183	67
2025-06-12	18.750	18.950	18.500	18.800	17.275	1,053
2025-06-11	18.300	18.950	18.300	18.900	17.367	1,416
2025-06-10	19.200	19.200	18.200	19.000	17.459	1,325
2025-06-09	18.250	18.900	18.200	18.900	17.367	1,611
2025-06-06	18.900	18.900	18.200	18.300	16.815	792
2025-06-05	18.900	18.900	18.350	18.900	17.367	85
2025-06-04	18.900	18.900	18.200	18.900	17.367	257
2025-06-03	18.750	18.900	18.500	18.900	17.367	66
2025-06-02	18.900	18.900	18.250	18.750	17.229	243
2025-05-30	18.900	18.900	18.450	18.900	17.367	194
2025-05-29	18.500	19.250	18.450	19.250	17.688	2,000
2025-05-28	18.950	18.950	18.050	18.500	16.999	859
2025-05-27	19.500	19.500	18.400	18.950	17.413	2,595
2025-05-26	19.500	19.500	19.250	19.300	17.734	945
2025-05-23	19.300	19.500	19.300	19.500	17.918	126
2025-05-22	19.700	19.800	19.700	19.800	18.194	410
2025-05-21	19.700	19.700	19.600	19.700	18.102	218
2025-05-20	19.700	19.700	19.250	19.700	18.102	496
2025-05-19	19.700	19.700	19.600	19.700	18.102	796
2025-05-16	19.700	19.700	19.450	19.700	18.102	87
2025-05-15	19.800	19.800	19.500	19.700	18.102	123

← NewerPage 6 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.