Aplisens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.950	18.950	18.400	18.500	18.500	854
2026-10-15	19.550	19.550	18.400	18.950	18.950	3,060
2026-10-14	19.600	19.600	19.000	19.550	19.550	401
2026-10-13	19.650	19.750	19.000	19.750	19.750	262
2026-10-12	19.850	19.900	19.350	19.650	19.650	458
2026-10-09	19.750	19.850	19.750	19.850	19.850	22
2026-10-08	19.450	19.800	19.400	19.750	19.750	302
2026-10-07	19.700	19.800	19.350	19.450	19.450	42
2026-10-06	19.200	19.800	19.200	19.500	19.500	507
2026-10-05	19.250	19.250	18.850	19.200	19.200	164
2026-10-02	19.300	19.300	18.850	19.200	19.200	38
2026-10-01	18.850	19.350	18.850	19.300	19.300	72
2026-09-30	18.600	19.350	18.600	18.900	18.900	1,273
2026-09-29	18.450	18.500	18.400	18.400	18.400	14
2026-09-28	18.550	18.750	18.400	18.450	18.450	915
2026-09-25	19.400	19.400	18.300	18.750	18.750	826
2026-09-24	19.400	19.500	19.050	19.350	19.350	564
2026-09-23	19.900	19.900	19.000	19.450	19.450	3,163
2026-09-22	20.100	20.100	19.850	19.900	19.900	126
2026-09-21	19.800	20.500	19.800	20.100	20.100	185
2026-09-18	20.400	20.400	19.800	19.800	19.800	282
2026-09-17	20.500	20.500	20.200	20.500	20.500	348
2026-09-16	20.500	20.500	20.400	20.500	20.500	48
2026-09-15	20.700	20.700	20.400	20.500	20.500	860
2026-09-14	20.700	20.700	20.500	20.700	20.700	81
2026-09-11	20.700	20.700	20.500	20.700	20.700	26
2026-09-10	20.700	20.800	20.500	20.700	20.700	390
2026-09-09	20.700	20.700	20.700	20.700	20.700	42
2026-09-08	20.500	20.700	20.500	20.700	20.700	564
2026-09-07	20.600	20.700	20.600	20.700	20.700	26
2026-09-04	20.600	20.600	20.500	20.600	20.600	345
2026-09-03	20.700	20.700	20.600	20.700	20.700	561
2026-09-02	20.700	20.700	20.700	20.700	20.700	42
2026-09-01	21.000	21.000	20.700	20.700	20.700	1,501
2026-08-31	20.900	20.900	20.200	20.700	20.700	1,944
2026-08-28	21.000	21.200	20.100	20.900	20.900	4,499
2026-08-27	20.900	21.000	20.900	21.000	21.000	228
2026-08-26	20.700	20.900	20.700	20.900	20.900	39
2026-08-25	20.200	20.600	20.200	20.600	20.600	28
2026-08-24	20.700	20.700	20.200	20.600	20.600	255
2026-08-21	20.700	20.700	20.400	20.700	20.700	129
2026-08-20	20.900	20.900	20.100	20.400	20.400	205
2026-08-19	20.900	20.900	20.900	20.900	20.900	28
2026-08-18	20.800	20.900	20.600	20.900	20.900	498
2026-08-17	20.300	20.800	20.300	20.700	20.700	2,344
2026-08-14	20.300	20.300	20.200	20.300	20.300	67
2026-08-13	20.200	20.400	20.200	20.300	20.300	47
2026-08-12	20.400	20.500	20.200	20.400	20.400	599
2026-08-11	20.400	20.500	20.000	20.300	20.300	420
2026-08-10	20.500	20.500	20.000	20.000	20.000	298
2026-08-07	20.500	20.500	20.000	20.300	20.300	370
2026-08-06	20.500	20.500	20.500	20.500	20.500	4
2026-08-05	20.800	20.800	19.800	20.300	20.300	194
2026-08-04	20.900	20.900	20.100	20.700	20.700	743
2026-08-03	20.000	21.000	20.000	21.000	21.000	5,682
2026-07-31	19.900	20.000	19.550	20.000	20.000	615
2026-07-30	19.150	19.950	19.050	19.950	19.950	1,234
2026-07-29	19.150	19.150	19.050	19.150	19.150	189
2026-07-28	19.150	19.150	19.150	19.150	19.150	13
2026-07-27	19.150	19.150	19.050	19.150	19.150	144

Page 1 of 5 · 249 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.