Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.524	0.552	0.524	0.552	0.552	30,403
2023-04-11	0.554	0.554	0.554	0.554	0.554	10
2023-04-06	0.560	0.562	0.560	0.562	0.562	1,046
2023-04-05	0.566	0.566	0.566	0.566	0.566	100
2023-04-04	0.574	0.574	0.524	0.564	0.564	10,851
2023-03-31	0.532	0.578	0.532	0.578	0.578	1,751
2023-03-29	0.540	0.584	0.524	0.584	0.584	12,312
2023-03-27	0.538	0.588	0.538	0.588	0.588	9,654
2023-03-24	0.520	0.538	0.520	0.538	0.538	1,128
2023-03-23	0.510	0.538	0.506	0.510	0.510	1,202
2023-03-22	0.510	0.538	0.510	0.538	0.538	2,098
2023-03-21	0.530	0.540	0.520	0.540	0.540	3,004
2023-03-20	0.550	0.550	0.524	0.550	0.550	3,502
2023-03-17	0.536	0.586	0.536	0.586	0.586	4,165
2023-03-16	0.534	0.580	0.534	0.536	0.536	10,048
2023-03-15	0.552	0.590	0.552	0.590	0.590	10,000
2023-03-14	0.584	0.586	0.550	0.578	0.578	924
2023-03-13	0.570	0.584	0.550	0.584	0.584	8,700
2023-03-10	0.574	0.598	0.572	0.598	0.598	6,980
2023-03-09	0.600	0.626	0.570	0.600	0.600	32,934
2023-03-08	0.600	0.600	0.584	0.584	0.584	1,502
2023-03-07	0.582	0.598	0.580	0.598	0.598	3,571
2023-03-06	0.640	0.640	0.582	0.600	0.600	6,992
2023-03-03	0.590	0.648	0.580	0.628	0.628	30,763
2023-03-02	0.598	0.630	0.588	0.628	0.628	8,518
2023-03-01	0.630	0.630	0.588	0.588	0.588	1,082
2023-02-28	0.640	0.640	0.584	0.620	0.620	5,502
2023-02-27	0.660	0.660	0.580	0.592	0.592	12,557
2023-02-24	0.630	0.660	0.614	0.660	0.660	20,068
2023-02-23	0.590	0.634	0.590	0.606	0.606	3,234
2023-02-22	0.562	0.636	0.562	0.636	0.636	22,189
2023-02-21	0.576	0.628	0.560	0.590	0.590	21,778
2023-02-20	0.570	0.600	0.540	0.600	0.600	46,197
2023-02-17	0.550	0.570	0.540	0.550	0.550	43,217
2023-02-16	0.570	0.578	0.560	0.560	0.560	21,662
2023-02-15	0.550	0.570	0.530	0.570	0.570	3,001
2023-02-14	0.598	0.598	0.550	0.570	0.570	29,589
2023-02-13	0.554	0.632	0.554	0.598	0.598	102,632
2023-02-10	0.510	0.544	0.510	0.542	0.542	2,065
2023-02-09	0.530	0.550	0.510	0.550	0.550	2,920
2023-02-08	0.570	0.580	0.506	0.530	0.530	10,385
2023-02-07	0.552	0.588	0.550	0.588	0.588	5,420
2023-02-06	0.576	0.582	0.546	0.582	0.582	29,400
2023-02-03	0.499	0.690	0.499	0.608	0.608	252,360
2023-02-02	0.530	0.530	0.490	0.524	0.524	4,006
2023-02-01	0.510	0.540	0.490	0.540	0.540	14,250
2023-01-31	0.481	0.570	0.481	0.548	0.548	67,329
2023-01-25	0.481	0.481	0.481	0.481	0.481	1
2023-01-24	0.451	0.470	0.451	0.470	0.470	51
2023-01-23	0.470	0.484	0.450	0.484	0.484	501
2023-01-20	0.461	0.484	0.440	0.484	0.484	8,272
2023-01-19	0.461	0.489	0.461	0.489	0.489	4,250
2023-01-17	0.457	0.498	0.457	0.498	0.498	4,001
2023-01-13	0.473	0.499	0.473	0.499	0.499	871
2023-01-11	0.472	0.499	0.472	0.499	0.499	4,487
2023-01-10	0.473	0.502	0.470	0.502	0.502	6,701
2023-01-09	0.506	0.508	0.466	0.508	0.508	2,300
2023-01-05	0.506	0.506	0.506	0.506	0.506	1,389
2023-01-04	0.506	0.506	0.506	0.506	0.506	2,017
2023-01-02	0.504	0.504	0.504	0.504	0.504	1,060

← NewerPage 12 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.