Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.430	0.476	0.430	0.476	0.476	9,534
2022-08-25	0.429	0.429	0.429	0.429	0.429	1,000
2022-08-23	0.426	0.438	0.370	0.438	0.438	5,901
2022-08-19	0.446	0.450	0.440	0.450	0.450	11,962
2022-08-18	0.496	0.496	0.458	0.478	0.478	4,452
2022-08-17	0.490	0.490	0.460	0.460	0.460	14,482
2022-08-16	0.481	0.520	0.481	0.520	0.520	567
2022-08-11	0.538	0.538	0.538	0.538	0.538	100
2022-08-10	0.540	0.540	0.540	0.540	0.540	150
2022-08-08	0.500	0.540	0.500	0.540	0.540	12,813
2022-08-05	0.498	0.500	0.498	0.500	0.500	6,920
2022-08-04	0.488	0.497	0.470	0.497	0.497	7,051
2022-08-03	0.488	0.488	0.488	0.488	0.488	1,000
2022-08-02	0.488	0.488	0.462	0.488	0.488	650
2022-08-01	0.480	0.488	0.460	0.488	0.488	15,778
2022-07-28	0.479	0.479	0.460	0.479	0.479	2,201
2022-07-27	0.489	0.489	0.489	0.489	0.489	10
2022-07-26	0.460	0.491	0.421	0.489	0.489	22,515
2022-07-25	0.430	0.465	0.418	0.460	0.460	18,071
2022-07-22	0.466	0.466	0.422	0.465	0.465	5,921
2022-07-21	0.428	0.467	0.428	0.467	0.467	1,151
2022-07-20	0.440	0.470	0.426	0.470	0.470	9,124
2022-07-18	0.468	0.468	0.468	0.468	0.468	1,968
2022-07-13	0.450	0.468	0.450	0.468	0.468	925
2022-07-12	0.450	0.468	0.450	0.468	0.468	3,917
2022-07-08	0.466	0.470	0.466	0.470	0.470	1,970
2022-07-06	0.430	0.466	0.430	0.466	0.466	1,701
2022-07-05	0.448	0.470	0.422	0.470	0.470	7,496
2022-07-04	0.450	0.450	0.450	0.450	0.450	1,121
2022-07-01	0.450	0.450	0.450	0.450	0.450	1,450
2022-06-30	0.458	0.458	0.458	0.458	0.458	1
2022-06-29	0.448	0.454	0.420	0.450	0.450	3,484
2022-06-28	0.452	0.461	0.452	0.461	0.461	1,602
2022-06-24	0.470	0.470	0.430	0.468	0.468	6,611
2022-06-23	0.469	0.469	0.469	0.469	0.469	4,000
2022-06-22	0.468	0.469	0.450	0.469	0.469	6,721
2022-06-20	0.442	0.468	0.430	0.468	0.468	2,219
2022-06-17	0.468	0.468	0.467	0.468	0.468	926
2022-06-14	0.460	0.468	0.460	0.468	0.468	4,553
2022-06-13	0.442	0.469	0.442	0.469	0.469	3,501
2022-06-10	0.469	0.469	0.442	0.469	0.469	6,533
2022-06-08	0.469	0.469	0.469	0.469	0.469	1,000
2022-06-07	0.462	0.470	0.450	0.470	0.470	1,848
2022-06-06	0.458	0.467	0.458	0.467	0.467	701
2022-06-02	0.451	0.469	0.450	0.469	0.469	2,001
2022-06-01	0.450	0.470	0.450	0.470	0.470	201
2022-05-31	0.462	0.470	0.458	0.470	0.470	10,801
2022-05-30	0.463	0.463	0.463	0.463	0.463	3,870
2022-05-26	0.491	0.492	0.491	0.492	0.492	1,602
2022-05-25	0.492	0.492	0.463	0.491	0.491	756
2022-05-23	0.466	0.494	0.460	0.493	0.493	8,560
2022-05-20	0.496	0.496	0.496	0.496	0.496	2,533
2022-05-19	0.496	0.496	0.496	0.496	0.496	37
2022-05-18	0.493	0.493	0.493	0.493	0.493	8,200
2022-05-16	0.489	0.497	0.489	0.497	0.497	6,139
2022-05-13	0.448	0.490	0.448	0.490	0.490	101
2022-05-12	0.480	0.497	0.450	0.497	0.497	25,600
2022-05-11	0.500	0.510	0.472	0.510	0.510	7,001
2022-05-09	0.514	0.544	0.500	0.500	0.500	4,486
2022-05-06	0.550	0.550	0.514	0.518	0.518	9,400

← NewerPage 14 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.