Aplisens SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.800	18.000	17.700	17.700	17.700	1,380
2026-10-22	18.200	18.200	17.800	18.000	18.000	2,646
2026-10-21	18.250	18.350	18.050	18.100	18.100	158
2026-10-20	18.250	18.250	18.100	18.100	18.100	458
2026-10-19	18.500	18.700	18.100	18.100	18.100	1,824
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

Page 1 of 1 · 24 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.