Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	0.580	0.595	0.580	0.595	0.595	2,769
2023-07-17	0.580	0.605	0.550	0.580	0.580	47,224
2023-07-14	0.610	0.620	0.585	0.620	0.620	2,020
2023-07-13	0.610	0.610	0.585	0.610	0.610	2,911
2023-07-12	0.600	0.635	0.585	0.635	0.635	19,950
2023-07-11	0.625	0.625	0.575	0.610	0.610	13,855
2023-07-10	0.640	0.640	0.585	0.625	0.625	13,544
2023-07-07	0.625	0.640	0.600	0.640	0.640	17,066
2023-07-06	0.605	0.625	0.600	0.625	0.625	4,750
2023-07-05	0.655	0.670	0.600	0.605	0.605	38,254
2023-07-04	0.710	0.710	0.655	0.705	0.705	31,621
2023-07-03	0.740	0.770	0.740	0.765	0.765	2,588
2023-06-30	0.745	0.775	0.700	0.710	0.710	15,625
2023-06-29	0.680	0.760	0.640	0.740	0.740	110,866
2023-06-28	0.660	0.710	0.635	0.695	0.695	26,214
2023-06-27	0.730	0.760	0.660	0.720	0.720	39,402
2023-06-26	0.790	0.790	0.730	0.770	0.770	18,267
2023-06-23	0.840	0.840	0.780	0.790	0.790	29,303
2023-06-22	0.790	0.850	0.770	0.820	0.820	74,686
2023-06-21	0.685	0.775	0.685	0.740	0.740	95,830
2023-06-20	0.670	0.705	0.610	0.690	0.690	38,146
2023-06-19	0.720	0.860	0.710	0.710	0.710	84,152
2023-06-16	0.760	0.800	0.720	0.800	0.800	27,275
2023-06-15	0.790	0.835	0.750	0.800	0.800	9,121
2023-06-14	0.835	0.860	0.800	0.820	0.820	23,678
2023-06-13	0.820	0.860	0.785	0.860	0.860	34,292
2023-06-12	0.860	0.890	0.780	0.830	0.830	194,962
2023-06-09	0.650	0.840	0.650	0.770	0.770	122,325
2023-06-07	0.665	0.665	0.610	0.650	0.650	2,403
2023-06-06	0.615	0.670	0.615	0.625	0.625	12,460
2023-06-05	0.610	0.645	0.605	0.645	0.645	3,001
2023-06-02	0.640	0.700	0.595	0.595	0.595	25,089
2023-06-01	0.635	0.680	0.585	0.630	0.630	41,849
2023-05-31	0.605	0.605	0.600	0.605	0.605	20,599
2023-05-30	0.600	0.630	0.600	0.630	0.630	786
2023-05-29	0.650	0.660	0.650	0.660	0.660	6,850
2023-05-26	0.575	0.630	0.570	0.630	0.630	14,348
2023-05-25	0.590	0.620	0.590	0.620	0.620	14,971
2023-05-24	0.630	0.660	0.590	0.590	0.590	88,069
2023-05-23	0.590	0.685	0.550	0.680	0.680	175,596
2023-05-22	0.484	0.650	0.484	0.615	0.615	102,195
2023-05-18	0.442	0.480	0.440	0.480	0.480	6,175
2023-05-17	0.470	0.484	0.470	0.484	0.484	2,001
2023-05-16	0.470	0.470	0.444	0.470	0.470	9,408
2023-05-15	0.490	0.490	0.490	0.490	0.490	1,138
2023-05-11	0.470	0.490	0.454	0.490	0.490	5,561
2023-05-10	0.472	0.500	0.472	0.500	0.500	21,040
2023-05-08	0.510	0.520	0.510	0.520	0.520	2,001
2023-05-05	0.480	0.510	0.480	0.510	0.510	2,001
2023-05-02	0.470	0.515	0.470	0.515	0.515	1,301
2023-04-28	0.515	0.515	0.490	0.510	0.510	4,734
2023-04-27	0.496	0.505	0.496	0.505	0.505	3,573
2023-04-26	0.490	0.500	0.480	0.480	0.480	7,280
2023-04-25	0.480	0.490	0.470	0.490	0.490	29,185
2023-04-24	0.505	0.505	0.498	0.498	0.498	11,400
2023-04-20	0.540	0.540	0.540	0.540	0.540	820
2023-04-19	0.530	0.530	0.520	0.520	0.520	1,996
2023-04-18	0.540	0.540	0.540	0.540	0.540	5,000
2023-04-17	0.520	0.544	0.520	0.544	0.544	1,005
2023-04-14	0.522	0.554	0.520	0.554	0.554	2,101

← NewerPage 11 of 17 · 974 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.