Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	18.700	19.000	18.700	19.000	17.459	164
2024-11-13	18.850	18.850	18.700	18.700	17.183	134
2024-11-12	19.150	19.400	18.750	18.850	17.321	1,129
2024-11-08	18.600	19.000	18.600	19.000	17.459	1,202
2024-11-07	18.600	18.750	18.200	18.600	17.091	589
2024-11-06	18.600	18.600	18.000	18.600	17.091	7,487
2024-11-05	18.600	18.600	18.250	18.600	17.091	261
2024-11-04	18.400	18.600	18.150	18.600	17.091	1,059
2024-10-31	18.400	18.400	18.400	18.400	16.907	79
2024-10-30	18.400	18.400	18.000	18.400	16.907	306
2024-10-29	18.700	18.700	18.400	18.600	17.091	572
2024-10-28	18.000	18.500	17.750	18.500	16.999	309
2024-10-25	18.000	18.000	17.800	18.000	16.540	160
2024-10-24	18.000	18.200	17.800	18.000	16.540	1,537
2024-10-23	18.200	18.200	17.800	18.200	16.724	150
2024-10-22	18.200	18.200	17.800	18.200	16.724	210
2024-10-21	17.750	18.200	17.400	18.200	16.724	2,391
2024-10-18	18.200	18.250	17.600	17.750	16.310	1,714
2024-10-17	18.100	18.200	18.100	18.200	16.724	155
2024-10-16	19.000	20.000	17.400	18.100	16.632	7,711
2024-10-15	20.000	20.000	18.750	19.000	17.459	425
2024-10-14	19.900	19.900	19.200	19.200	17.642	682
2024-10-11	19.900	19.900	19.500	19.500	17.918	355
2024-10-10	20.000	20.000	19.800	19.900	18.286	799
2024-10-09	20.100	20.100	19.800	19.800	18.194	297
2024-10-08	20.600	20.600	20.000	20.000	18.378	616
2024-10-07	20.800	20.800	20.100	20.200	18.561	641
2024-10-04	20.900	21.000	19.800	20.700	19.021	110
2024-10-03	20.900	21.000	20.100	21.000	19.296	1,978
2024-10-02	21.000	21.000	20.600	20.900	19.205	529
2024-10-01	20.700	20.800	20.000	20.800	19.113	393
2024-09-30	21.400	21.400	19.550	20.700	19.021	1,126
2024-09-27	21.500	21.500	20.600	21.500	19.756	454
2024-09-26	21.500	21.500	20.900	21.500	19.756	25
2024-09-25	21.400	21.500	20.300	21.500	19.756	1,023
2024-09-24	21.200	21.500	20.300	21.500	19.756	716
2024-09-23	21.200	21.200	21.000	21.200	19.480	84
2024-09-20	21.200	21.200	20.000	20.400	18.745	1,137
2024-09-19	21.200	21.200	20.500	21.200	19.480	1,345
2024-09-18	21.600	21.600	21.200	21.200	19.480	67
2024-09-17	20.700	21.600	20.700	21.600	19.848	48
2024-09-16	21.500	21.600	20.800	21.600	19.848	222
2024-09-13	21.600	21.600	20.500	21.600	19.848	812
2024-09-12	21.200	21.500	21.100	21.500	19.756	135
2024-09-11	21.600	21.600	21.000	21.500	19.756	178
2024-09-10	21.600	21.600	21.000	21.600	19.848	46
2024-09-09	21.100	21.700	21.100	21.500	19.756	262
2024-09-06	21.800	21.800	21.500	21.500	19.756	48
2024-09-05	21.800	21.900	21.500	21.900	20.123	413
2024-09-04	21.800	21.800	21.200	21.800	20.032	38
2024-09-03	21.200	21.700	21.200	21.700	19.940	721
2024-09-02	21.200	21.200	20.900	21.200	19.480	271
2024-08-30	21.600	21.600	21.200	21.200	19.480	129
2024-08-29	21.600	21.600	21.200	21.600	19.848	542
2024-08-28	22.100	22.100	21.200	21.600	19.848	320
2024-08-27	22.100	22.100	21.700	22.100	20.307	134
2024-08-26	22.100	22.500	22.000	22.200	20.399	230
2024-08-23	21.400	21.800	21.300	21.800	20.032	2,164
2024-08-22	21.800	21.800	21.400	21.400	19.664	185
2024-08-21	21.900	21.900	21.500	21.500	19.756	107

← NewerPage 9 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.