GPW · APN · stock
Aplisens S.A. (APN) stock price history
Every GPW trading session of Aplisens S.A. from Feb 25, 2010 to Nov 12, 2026: 4,158 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APN adjusted close, 2010 to 2026
- PLN 22.76
- All time high, 2024
- PLN 21.20
- 52 week high, PLN 15.84 low
- 4,158
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
APN key facts
- Aplisens S.A. (APN) closed at PLN 17.70 on Nov 12, 2026 on GPW.
- APN's all time high close is PLN 22.76, set on May 24, 2024; its all time low close is PLN 4.27 on Oct 21, 2011.
- APN's 52 week range is PLN 15.84 to PLN 21.20.
- APN returned +1.4% over the year to Nov 12, 2026 and +61.8% over five years.
- Over ten years APN returned +104%, +7.4% a year compounded.
- APN's deepest drawdown was -58.7% from Oct 22, 2013 to Mar 12, 2020.
- DataCedar holds 4,158 daily sessions of APN history from Feb 25, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APN price chart, 2010 to 2026
APN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.9% |
| 3 months | -13.2% |
| 6 months | +0.5% |
| Year to date | +8.8% |
| 1 year | +1.4% |
| 3 years | -7.6% |
| 5 years | +61.8% |
| 10 years | +103.7% |
| Since Feb 25, 2010 | +249.0% |
| Compound annual growth, 16.7 years | +7.8% |
APN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 22.76 on May 24, 2024
- All time low close
- PLN 4.27 on Oct 21, 2011
- 52 week high
- PLN 21.20 on Aug 28, 2026
- 52 week low
- PLN 15.84 on Feb 24, 2026
- Deepest drawdown
- -58.7% from Oct 22, 2013 to Mar 12, 2020, recovered May 11, 2023
- Best single session
- +19.2% on Oct 3, 2017
- Worst single session
- -12.6% on Mar 14, 2014
- Volatility, 1 year annualised
- 21.6%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2010
- 3.5×
- Best calendar year
- 2012, +98%
- Worst calendar year
- 2014, -34%
APN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 25, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 16.84 | PLN 21.20 | PLN 15.84 | PLN 17.70 | +8.8% | 186.7K | 215 |
| 2025 | PLN 17.09 | PLN 20.22 | PLN 15.85 | PLN 16.27 | -8.7% | 186.5K | 249 |
| 2024 | PLN 20.39 | PLN 23.64 | PLN 15.99 | PLN 17.83 | -10.3% | 453.5K | 249 |
| 2023 | PLN 11.92 | PLN 21.80 | PLN 11.08 | PLN 19.86 | +67.8% | 433K | 250 |
| 2022 | PLN 11.02 | PLN 12.43 | PLN 8.59 | PLN 11.84 | +4.3% | 144.7K | 251 |
| 2021 | PLN 8.77 | PLN 11.99 | PLN 7.83 | PLN 11.34 | +30.6% | 259.8K | 251 |
| 2020 | PLN 8.03 | PLN 9.23 | PLN 6.23 | PLN 8.69 | +8.2% | 301.1K | 256 |
| 2019 | PLN 7.76 | PLN 8.72 | PLN 7.10 | PLN 8.03 | +2.5% | 176.1K | 228 |
| 2018 | PLN 9.22 | PLN 9.58 | PLN 7.32 | PLN 7.84 | -15.0% | 108.1K | 241 |
| 2017 | PLN 9.01 | PLN 10.19 | PLN 7.33 | PLN 9.22 | +4.5% | 145.1K | 255 |
| 2016 | PLN 8.81 | PLN 9.55 | PLN 7.92 | PLN 8.82 | +0.1% | 266.6K | 251 |
| 2015 | PLN 7.99 | PLN 9.65 | PLN 7.88 | PLN 8.81 | +10.3% | 383K | 260 |
| 2014 | PLN 12.14 | PLN 12.93 | PLN 7.29 | PLN 7.99 | -34.1% | 527.6K | 260 |
| 2013 | PLN 9.45 | PLN 15.58 | PLN 8.85 | PLN 12.14 | +28.4% | 768.9K | 253 |
| 2012 | PLN 4.75 | PLN 9.52 | PLN 4.72 | PLN 9.45 | +98.1% | 2.3M | 238 |
| 2011 | PLN 5.61 | PLN 7.30 | PLN 4.21 | PLN 4.77 | -14.9% | 1.3M | 241 |
| 2010 | PLN 5.08 | PLN 6.63 | PLN 4.65 | PLN 5.61 | n/a | 918.4K | 210 |
APN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 17.70 | -1.4% |
| October 2026 | PLN 17.95 | -5.0% |
| September 2026 | PLN 18.90 | -8.7% |
| August 2026 | PLN 20.70 | +3.5% |
| July 2026 | PLN 20.00 | +13.9% |
| June 2026 | PLN 17.56 | -0.5% |
| May 2026 | PLN 17.65 | +1.6% |
| April 2026 | PLN 17.37 | +3.7% |
| March 2026 | PLN 16.75 | +1.4% |
| February 2026 | PLN 16.51 | -1.7% |
| January 2026 | PLN 16.80 | +3.2% |
| December 2025 | PLN 16.27 | -5.0% |
About the APN data
Daily bars. 4,158 sessions from Feb 25, 2010 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 25, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AAPN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
APN share price history
