Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	0.400	0.418	0.398	0.418	0.418	26,293
2023-11-08	0.418	0.418	0.418	0.418	0.418	1,000
2023-11-07	0.402	0.402	0.402	0.402	0.402	1,344
2023-11-06	0.380	0.418	0.380	0.400	0.400	34,494
2023-11-03	0.404	0.428	0.400	0.426	0.426	20,683
2023-11-02	0.430	0.430	0.400	0.410	0.410	22,742
2023-10-31	0.432	0.432	0.432	0.432	0.432	1,074
2023-10-30	0.406	0.446	0.350	0.434	0.434	23,568
2023-10-27	0.430	0.450	0.400	0.450	0.450	21,645
2023-10-26	0.434	0.450	0.430	0.450	0.450	5,601
2023-10-24	0.434	0.460	0.426	0.460	0.460	5,501
2023-10-23	0.430	0.454	0.428	0.454	0.454	27,162
2023-10-20	0.440	0.462	0.440	0.462	0.462	1,201
2023-10-19	0.426	0.440	0.426	0.440	0.440	4,451
2023-10-17	0.460	0.468	0.430	0.468	0.468	16,034
2023-10-16	0.468	0.470	0.468	0.470	0.470	2,679
2023-10-13	0.468	0.468	0.468	0.468	0.468	425
2023-10-10	0.444	0.468	0.434	0.468	0.468	17,001
2023-10-05	0.462	0.484	0.460	0.480	0.480	6,575
2023-10-03	0.472	0.496	0.464	0.496	0.496	1,748
2023-10-02	0.464	0.496	0.464	0.496	0.496	501
2023-09-29	0.500	0.500	0.500	0.500	0.500	200
2023-09-28	0.505	0.505	0.505	0.505	0.505	1
2023-09-27	0.464	0.505	0.460	0.494	0.494	10,485
2023-09-26	0.490	0.520	0.490	0.520	0.520	5,827
2023-09-25	0.470	0.505	0.452	0.494	0.494	10,099
2023-09-22	0.472	0.472	0.450	0.450	0.450	50,000
2023-09-20	0.525	0.530	0.525	0.530	0.530	3,591
2023-09-19	0.488	0.530	0.488	0.530	0.530	201
2023-09-13	0.515	0.535	0.500	0.535	0.535	12,628
2023-09-12	0.510	0.510	0.510	0.510	0.510	1,332
2023-09-11	0.505	0.505	0.486	0.486	0.486	8,778
2023-09-07	0.520	0.530	0.505	0.530	0.530	21,001
2023-09-06	0.480	0.590	0.448	0.590	0.590	74,098
2023-09-05	0.482	0.515	0.474	0.515	0.515	2,399
2023-09-04	0.490	0.490	0.490	0.490	0.490	500
2023-09-01	0.482	0.482	0.482	0.482	0.482	1,500
2023-08-31	0.482	0.482	0.482	0.482	0.482	1,000
2023-08-29	0.484	0.484	0.482	0.482	0.482	2,482
2023-08-28	0.500	0.500	0.482	0.482	0.482	2,215
2023-08-25	0.505	0.510	0.500	0.510	0.510	5,134
2023-08-24	0.505	0.520	0.500	0.520	0.520	2,560
2023-08-22	0.505	0.540	0.505	0.540	0.540	851
2023-08-21	0.530	0.550	0.530	0.530	0.530	3,001
2023-08-17	0.565	0.565	0.500	0.545	0.545	14,703
2023-08-11	0.565	0.565	0.565	0.565	0.565	2
2023-08-10	0.515	0.560	0.515	0.560	0.560	4,154
2023-08-04	0.510	0.550	0.510	0.550	0.550	940
2023-08-02	0.540	0.560	0.540	0.560	0.560	1,854
2023-08-01	0.535	0.540	0.535	0.540	0.540	5,000
2023-07-31	0.510	0.535	0.498	0.535	0.535	4,899
2023-07-28	0.530	0.530	0.520	0.520	0.520	14,511
2023-07-27	0.535	0.535	0.535	0.535	0.535	500
2023-07-26	0.535	0.535	0.535	0.535	0.535	5,000
2023-07-25	0.540	0.550	0.540	0.550	0.550	2,513
2023-07-24	0.560	0.595	0.540	0.540	0.540	14,502
2023-07-21	0.560	0.580	0.545	0.545	0.545	16,351
2023-07-20	0.590	0.595	0.560	0.580	0.580	14,637
2023-07-19	0.570	0.590	0.570	0.590	0.590	5,581
2023-07-18	0.580	0.595	0.580	0.595	0.595	2,769

← NewerPage 10 of 17 · 973 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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