Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.548	0.550	0.530	0.550	0.550	7,096
2022-05-04	0.536	0.548	0.536	0.548	0.548	4,263
2022-05-02	0.530	0.586	0.514	0.538	0.538	44,040
2022-04-29	0.514	0.540	0.514	0.540	0.540	1,069
2022-04-28	0.504	0.550	0.496	0.550	0.550	9,525
2022-04-27	0.502	0.524	0.500	0.524	0.524	4,000
2022-04-26	0.524	0.526	0.524	0.526	0.526	550
2022-04-25	0.512	0.528	0.512	0.524	0.524	10,668
2022-04-22	0.498	0.512	0.490	0.512	0.512	10,756
2022-04-21	0.502	0.510	0.498	0.510	0.510	13,795
2022-04-20	0.518	0.530	0.500	0.504	0.504	22,808
2022-04-19	0.530	0.530	0.530	0.530	0.530	400
2022-04-14	0.524	0.554	0.520	0.530	0.530	16,929
2022-04-13	0.554	0.554	0.554	0.554	0.554	100
2022-04-12	0.560	0.560	0.524	0.554	0.554	10,601
2022-04-11	0.558	0.560	0.558	0.560	0.560	3,630
2022-04-08	0.536	0.566	0.522	0.558	0.558	5,511
2022-04-07	0.558	0.560	0.534	0.560	0.560	4,765
2022-04-06	0.538	0.566	0.520	0.550	0.550	29,595
2022-04-05	0.518	0.540	0.518	0.540	0.540	847
2022-04-04	0.544	0.544	0.538	0.540	0.540	6,100
2022-04-01	0.526	0.544	0.524	0.544	0.544	5,169
2022-03-31	0.536	0.548	0.530	0.548	0.548	20,089
2022-03-30	0.536	0.536	0.536	0.536	0.536	511
2022-03-29	0.530	0.536	0.510	0.536	0.536	14,951
2022-03-28	0.520	0.538	0.514	0.538	0.538	13,690
2022-03-25	0.520	0.532	0.520	0.532	0.532	1,337
2022-03-24	0.542	0.542	0.522	0.522	0.522	6,010
2022-03-23	0.558	0.560	0.520	0.524	0.524	50,850
2022-03-22	0.558	0.558	0.558	0.558	0.558	281
2022-03-21	0.564	0.564	0.522	0.558	0.558	40,012
2022-03-18	0.516	0.588	0.516	0.566	0.566	44,657
2022-03-17	0.506	0.538	0.490	0.518	0.518	29,169
2022-03-16	0.544	0.544	0.506	0.538	0.538	8,137
2022-03-15	0.568	0.568	0.492	0.548	0.548	34,336
2022-03-14	0.544	0.610	0.486	0.570	0.570	206,915
2022-03-11	0.440	0.620	0.440	0.540	0.540	552,430
2022-03-10	0.438	0.440	0.438	0.440	0.440	8,826
2022-03-08	0.420	0.448	0.420	0.448	0.448	4,437
2022-03-07	0.458	0.464	0.412	0.430	0.430	15,969
2022-03-04	0.443	0.470	0.443	0.458	0.458	4,132
2022-03-03	0.412	0.450	0.388	0.443	0.443	89,323
2022-03-02	0.404	0.500	0.390	0.410	0.410	194,940
2022-03-01	0.400	0.406	0.370	0.404	0.404	16,798
2022-02-28	0.406	0.406	0.400	0.406	0.406	4,863
2022-02-25	0.351	0.415	0.321	0.407	0.407	3,610
2022-02-24	0.420	0.423	0.370	0.390	0.390	67,137
2022-02-23	0.440	0.461	0.440	0.461	0.461	4,066
2022-02-21	0.440	0.471	0.440	0.470	0.470	30,420
2022-02-18	0.470	0.473	0.470	0.471	0.471	5,859
2022-02-17	0.432	0.472	0.432	0.432	0.432	2,201
2022-02-16	0.474	0.474	0.474	0.474	0.474	20
2022-02-14	0.470	0.475	0.470	0.475	0.475	6,133
2022-02-11	0.479	0.490	0.479	0.489	0.489	10,801
2022-02-10	0.480	0.480	0.467	0.479	0.479	23,322
2022-02-09	0.494	0.498	0.471	0.494	0.494	8,478
2022-02-08	0.476	0.494	0.471	0.494	0.494	1,201
2022-02-07	0.497	0.497	0.471	0.494	0.494	3,013
2022-02-04	0.487	0.500	0.487	0.497	0.497	7,592
2022-02-03	0.485	0.490	0.465	0.487	0.487	8,356

← NewerPage 15 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.