Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	0.480	0.488	0.480	0.480	0.480	2,758
2022-02-01	0.487	0.487	0.487	0.487	0.487	33
2022-01-28	0.470	0.482	0.470	0.482	0.482	10,938
2022-01-27	0.470	0.480	0.453	0.465	0.465	7,349
2022-01-26	0.452	0.477	0.452	0.470	0.470	2,652
2022-01-25	0.479	0.479	0.479	0.479	0.479	75
2022-01-24	0.484	0.484	0.451	0.480	0.480	7,873
2022-01-21	0.470	0.484	0.470	0.484	0.484	10,181
2022-01-20	0.478	0.496	0.470	0.488	0.488	9,324
2022-01-19	0.473	0.496	0.473	0.496	0.496	5,050
2022-01-18	0.489	0.498	0.489	0.498	0.498	10,410
2022-01-17	0.472	0.520	0.470	0.490	0.490	9,461
2022-01-14	0.508	0.512	0.490	0.512	0.512	23,591
2022-01-13	0.490	0.508	0.490	0.508	0.508	14,289
2022-01-12	0.468	0.490	0.468	0.490	0.490	4,725
2022-01-11	0.466	0.488	0.466	0.488	0.488	536
2022-01-10	0.506	0.508	0.462	0.490	0.490	17,706
2022-01-07	0.500	0.500	0.500	0.500	0.500	4,002
2022-01-05	0.456	0.500	0.454	0.500	0.500	26,854
2022-01-04	0.490	0.490	0.468	0.490	0.490	1,578
2022-01-03	0.478	0.508	0.450	0.490	0.490	17,083
2021-12-30	0.445	0.459	0.445	0.459	0.459	10,674
2021-12-29	0.440	0.445	0.430	0.445	0.445	24,021
2021-12-28	0.420	0.440	0.410	0.440	0.440	31,030
2021-12-27	0.436	0.459	0.410	0.444	0.444	104,046
2021-12-23	0.460	0.460	0.434	0.460	0.460	45,295
2021-12-22	0.449	0.470	0.449	0.470	0.470	17,099
2021-12-21	0.430	0.448	0.430	0.448	0.448	2,400
2021-12-20	0.450	0.450	0.420	0.450	0.450	63,299
2021-12-17	0.460	0.480	0.455	0.480	0.480	18,170
2021-12-16	0.470	0.502	0.460	0.480	0.480	20,249
2021-12-15	0.490	0.498	0.471	0.498	0.498	9,481
2021-12-14	0.490	0.510	0.490	0.510	0.510	4,255
2021-12-13	0.500	0.518	0.500	0.518	0.518	12,905
2021-12-10	0.510	0.520	0.490	0.520	0.520	2,530
2021-12-09	0.516	0.520	0.516	0.520	0.520	1,083
2021-12-08	0.516	0.516	0.500	0.516	0.516	5,001
2021-12-07	0.502	0.516	0.500	0.516	0.516	2,418
2021-12-06	0.504	0.510	0.500	0.500	0.500	8,630
2021-12-03	0.506	0.528	0.504	0.528	0.528	6,301
2021-12-02	0.510	0.530	0.504	0.530	0.530	14,545
2021-12-01	0.506	0.528	0.502	0.528	0.528	4,409
2021-11-30	0.506	0.540	0.506	0.540	0.540	725
2021-11-29	0.520	0.520	0.506	0.520	0.520	21,931
2021-11-26	0.540	0.550	0.528	0.540	0.540	25,988
2021-11-25	0.540	0.564	0.540	0.564	0.564	2,354
2021-11-24	0.560	0.570	0.530	0.568	0.568	18,051
2021-11-23	0.586	0.588	0.542	0.588	0.588	20,202
2021-11-22	0.550	0.586	0.550	0.586	0.586	10,037
2021-11-19	0.570	0.598	0.520	0.570	0.570	34,501
2021-11-18	0.570	0.598	0.570	0.598	0.598	5,659
2021-11-17	0.572	0.594	0.570	0.594	0.594	5,408
2021-11-16	0.582	0.598	0.570	0.598	0.598	19,748
2021-11-15	0.620	0.620	0.582	0.600	0.600	4,940
2021-11-12	0.610	0.610	0.600	0.610	0.610	1,444
2021-11-10	0.636	0.636	0.600	0.620	0.620	6,622
2021-11-09	0.616	0.694	0.616	0.636	0.636	51,625
2021-11-08	0.580	0.618	0.580	0.616	0.616	2,112
2021-11-05	0.580	0.640	0.580	0.620	0.620	24,458
2021-11-04	0.580	0.600	0.580	0.600	0.600	10,730

← NewerPage 16 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.