Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	19.100	19.850	19.100	19.800	18.194	1,145
2025-05-13	19.700	19.850	19.050	19.850	18.240	170
2025-05-12	19.500	19.650	19.450	19.500	17.918	541
2025-05-09	19.450	19.500	19.000	19.500	17.918	1,153
2025-05-08	19.450	19.450	19.000	19.450	17.872	439
2025-05-07	19.450	19.450	19.000	19.450	17.872	1,595
2025-05-06	19.250	19.450	18.950	19.450	17.872	833
2025-05-05	19.000	19.450	18.700	19.250	17.688	2,617
2025-05-02	19.450	19.450	18.950	19.400	17.826	138
2025-04-30	19.300	19.400	19.000	19.400	17.826	356
2025-04-29	19.450	19.450	19.100	19.300	17.734	164
2025-04-28	19.350	19.450	18.800	19.450	17.872	654
2025-04-25	19.450	19.450	19.200	19.350	17.780	565
2025-04-24	19.000	19.500	18.650	19.450	17.872	2,251
2025-04-23	18.900	19.000	18.500	19.000	17.459	659
2025-04-22	18.900	19.000	18.500	18.900	17.367	1,527
2025-04-17	18.950	18.950	18.950	18.950	17.413	19
2025-04-16	19.100	19.100	18.650	18.950	17.413	16
2025-04-15	19.100	19.100	18.250	19.000	17.459	292
2025-04-14	18.300	19.250	17.950	19.100	17.551	3,635
2025-04-11	19.500	19.500	18.550	18.550	17.045	534
2025-04-10	18.800	19.600	18.100	18.800	17.275	572
2025-04-09	19.600	19.600	18.150	18.800	17.275	871
2025-04-08	19.200	19.600	18.650	19.600	18.010	2,048
2025-04-07	18.900	19.600	17.250	19.200	17.642	4,195
2025-04-04	19.000	19.600	18.900	19.600	18.010	2,921
2025-04-03	19.600	19.650	19.050	19.600	18.010	68
2025-04-02	19.000	19.650	19.000	19.650	18.056	3,119
2025-04-01	19.850	19.850	18.950	19.600	18.010	1,715
2025-03-31	19.850	19.850	19.600	19.850	18.240	254
2025-03-28	20.000	20.000	19.200	19.950	18.332	1,349
2025-03-27	19.700	20.500	19.650	20.200	18.561	518
2025-03-26	20.000	20.300	19.600	19.800	18.194	1,244
2025-03-25	20.500	20.500	20.400	20.500	18.837	232
2025-03-24	21.000	21.000	20.500	20.600	18.929	775
2025-03-21	21.000	21.000	20.500	21.000	19.296	1,081
2025-03-20	21.100	21.100	20.900	21.000	19.296	1,519
2025-03-19	21.000	21.100	20.400	21.100	19.388	626
2025-03-18	21.000	21.000	19.800	21.000	19.296	947
2025-03-17	20.900	21.000	20.100	21.000	19.296	342
2025-03-14	20.000	20.900	20.000	20.900	19.205	95
2025-03-13	20.900	20.900	20.100	20.900	19.205	108
2025-03-12	19.900	20.900	19.900	20.900	19.205	691
2025-03-11	21.100	21.100	19.900	20.000	18.378	1,777
2025-03-10	21.000	21.100	20.300	20.300	18.653	530
2025-03-07	21.400	21.400	21.200	21.200	19.480	209
2025-03-06	20.900	21.500	20.100	21.200	19.480	2,121
2025-03-05	20.800	20.800	20.000	20.700	19.021	509
2025-03-04	21.100	21.100	20.600	20.900	19.205	121
2025-03-03	21.200	21.200	20.500	21.200	19.480	213
2025-02-28	21.100	21.200	20.500	21.200	19.480	1,618
2025-02-27	21.400	21.400	20.300	21.200	19.480	1,927
2025-02-26	21.200	21.200	20.000	20.400	18.745	1,380
2025-02-25	21.200	21.200	21.000	21.100	19.388	42
2025-02-24	21.000	21.400	21.000	21.100	19.388	3,265
2025-02-21	20.500	21.300	20.500	21.100	19.388	1,000
2025-02-20	20.000	21.200	20.000	21.200	19.480	1,291
2025-02-19	20.300	21.300	20.200	21.000	19.296	899
2025-02-18	20.000	20.400	19.800	20.400	18.745	320
2025-02-17	20.300	20.400	19.800	20.000	18.378	781

← NewerPage 7 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.