Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	20.500	20.500	20.200	20.500	18.837	883
2025-02-13	20.400	20.500	20.200	20.500	18.837	1,000
2025-02-12	20.500	20.500	20.300	20.300	18.653	350
2025-02-11	20.500	20.500	20.200	20.500	18.837	585
2025-02-10	20.400	20.500	20.000	20.500	18.837	1,178
2025-02-07	20.500	20.500	19.900	20.400	18.745	251
2025-02-06	20.000	20.500	19.800	20.500	18.837	546
2025-02-05	20.500	20.500	19.700	20.000	18.378	286
2025-02-04	21.500	21.500	19.200	19.800	18.194	1,338
2025-02-03	20.800	20.900	19.550	20.100	18.469	1,765
2025-01-31	21.500	21.500	20.500	20.800	19.113	2,723
2025-01-30	21.400	21.400	20.500	21.400	19.664	715
2025-01-29	21.200	21.500	21.100	21.500	19.756	2,433
2025-01-28	21.200	21.400	21.100	21.200	19.480	1,055
2025-01-27	21.000	21.400	21.000	21.200	19.480	2,569
2025-01-24	21.400	21.400	21.000	21.100	19.388	830
2025-01-23	21.400	21.400	20.100	21.400	19.664	699
2025-01-22	21.400	21.400	20.100	20.900	19.205	1,026
2025-01-21	21.000	21.000	20.300	20.400	18.745	231
2025-01-20	21.000	21.000	20.100	20.900	19.205	297
2025-01-17	21.000	21.000	19.650	20.400	18.745	202
2025-01-16	21.000	21.000	20.000	20.500	18.837	370
2025-01-15	19.800	20.900	19.300	20.800	19.113	327
2025-01-14	19.900	21.000	19.300	19.800	18.194	514
2025-01-13	21.400	21.400	19.650	20.100	18.469	1,388
2025-01-10	21.000	21.000	20.600	21.000	19.296	101
2025-01-09	20.300	21.700	20.300	21.700	19.940	1,380
2025-01-08	21.800	21.800	21.000	21.600	19.848	1,327
2025-01-07	19.300	22.000	19.300	21.000	19.296	1,206
2025-01-03	19.100	19.250	18.600	19.250	17.688	1,336
2025-01-02	18.600	19.400	18.600	19.100	17.551	1,386
2024-12-30	18.600	20.000	18.600	19.400	17.826	367
2024-12-27	19.800	19.800	19.000	19.000	17.459	977
2024-12-23	20.300	20.300	19.600	19.800	18.194	1,211
2024-12-20	20.500	20.500	19.600	20.000	18.378	1,001
2024-12-19	19.700	20.400	19.100	20.400	18.745	2,261
2024-12-18	19.600	19.700	19.600	19.700	18.102	773
2024-12-17	18.600	19.650	18.400	19.600	18.010	1,746
2024-12-16	18.500	18.600	18.350	18.550	17.045	2,042
2024-12-13	18.550	18.600	18.550	18.600	17.091	1,654
2024-12-12	18.900	19.050	18.600	18.600	17.091	2,165
2024-12-11	18.850	18.900	18.850	18.900	17.367	509
2024-12-10	18.650	18.900	18.650	18.650	17.137	4,315
2024-12-09	18.350	18.650	18.250	18.650	17.137	3,834
2024-12-06	18.400	18.400	17.750	18.350	16.861	323
2024-12-05	18.400	18.400	17.800	18.300	16.815	504
2024-12-04	18.500	18.500	18.500	18.500	16.999	2
2024-12-03	18.500	18.500	17.800	18.450	16.953	639
2024-12-02	18.500	18.500	17.750	18.500	16.999	89
2024-11-29	18.150	18.500	18.150	18.500	16.999	297
2024-11-28	18.000	18.700	17.400	18.150	16.678	1,667
2024-11-27	18.900	19.150	17.600	17.600	16.172	3,517
2024-11-26	18.900	18.950	18.900	18.950	17.413	550
2024-11-25	18.650	19.200	18.300	18.900	17.367	1,679
2024-11-22	19.000	19.100	18.900	19.100	17.551	353
2024-11-21	19.050	19.050	18.650	19.000	17.459	38
2024-11-20	18.700	19.050	18.700	19.050	17.505	68
2024-11-19	18.800	19.000	18.700	18.700	17.183	789
2024-11-18	19.100	19.100	18.800	18.800	17.275	541
2024-11-15	19.000	19.100	18.800	19.100	17.551	193

← NewerPage 8 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.