Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	0.400	0.432	0.390	0.428	0.428	18,608
2026-07-13	0.432	0.432	0.390	0.400	0.400	5,372
2026-07-10	0.410	0.438	0.390	0.432	0.432	2,475
2026-07-09	0.356	0.412	0.356	0.410	0.410	52,924
2026-07-06	0.384	0.384	0.384	0.384	0.384	530
2026-07-02	0.350	0.386	0.350	0.386	0.386	26
2026-06-30	0.356	0.388	0.350	0.388	0.388	22,459
2026-06-29	0.354	0.388	0.354	0.388	0.388	1,016
2026-06-25	0.386	0.388	0.386	0.388	0.388	2,452
2026-06-24	0.386	0.388	0.386	0.388	0.388	10,000
2026-06-23	0.354	0.388	0.354	0.386	0.386	1,744
2026-06-22	0.366	0.390	0.350	0.390	0.390	3,858
2026-06-17	0.390	0.390	0.368	0.390	0.390	15,023
2026-06-08	0.394	0.394	0.394	0.394	0.394	3
2026-06-05	0.366	0.366	0.366	0.366	0.366	120
2026-06-01	0.398	0.398	0.372	0.398	0.398	3,236
2026-05-28	0.386	0.396	0.386	0.396	0.396	15,866
2026-05-27	0.386	0.386	0.386	0.386	0.386	1
2026-05-26	0.394	0.394	0.360	0.386	0.386	7,446
2026-05-25	0.374	0.398	0.362	0.396	0.396	10,757
2026-05-22	0.398	0.398	0.398	0.398	0.398	2,000
2026-05-21	0.398	0.400	0.374	0.400	0.400	36,097
2026-05-20	0.398	0.398	0.398	0.398	0.398	4,500
2026-05-19	0.398	0.398	0.398	0.398	0.398	41
2026-05-18	0.384	0.408	0.372	0.404	0.404	47,309
2026-05-15	0.410	0.410	0.410	0.410	0.410	3
2026-05-13	0.400	0.400	0.390	0.400	0.400	8,103
2026-05-12	0.414	0.414	0.390	0.400	0.400	14,392
2026-05-11	0.414	0.414	0.414	0.414	0.414	40
2026-05-07	0.392	0.416	0.392	0.416	0.416	13
2026-05-05	0.418	0.418	0.390	0.418	0.418	20,596
2026-05-04	0.392	0.400	0.392	0.400	0.400	9,675
2026-04-30	0.382	0.382	0.382	0.382	0.382	50
2026-04-28	0.390	0.400	0.390	0.400	0.400	5,249
2026-04-27	0.396	0.416	0.396	0.416	0.416	13,103
2026-04-24	0.410	0.410	0.390	0.396	0.396	9,833
2026-04-22	0.404	0.410	0.398	0.410	0.410	25,203
2026-04-20	0.404	0.422	0.400	0.418	0.418	23,769
2026-04-17	0.422	0.422	0.422	0.422	0.422	3,000
2026-04-15	0.404	0.424	0.404	0.424	0.424	4
2026-04-14	0.402	0.430	0.402	0.430	0.430	1,401
2026-04-13	0.402	0.434	0.402	0.434	0.434	5,001
2026-04-10	0.434	0.434	0.434	0.434	0.434	1
2026-04-09	0.410	0.442	0.400	0.430	0.430	6,322
2026-04-08	0.410	0.448	0.410	0.446	0.446	20,246
2026-04-07	0.410	0.410	0.394	0.394	0.394	28,500
2026-04-02	0.410	0.410	0.390	0.410	0.410	20
2026-04-01	0.410	0.410	0.410	0.410	0.410	9
2026-03-31	0.386	0.400	0.386	0.400	0.400	2,650
2026-03-30	0.394	0.400	0.390	0.400	0.400	7,359
2026-03-27	0.400	0.400	0.400	0.400	0.400	5,250
2026-03-25	0.400	0.410	0.400	0.410	0.410	5,463
2026-03-24	0.410	0.410	0.400	0.410	0.410	2,086
2026-03-20	0.396	0.410	0.396	0.410	0.410	14,503
2026-03-19	0.400	0.410	0.400	0.410	0.410	5,001
2026-03-18	0.400	0.420	0.400	0.420	0.420	29,680
2026-03-17	0.420	0.420	0.420	0.420	0.420	120
2026-03-16	0.416	0.420	0.390	0.420	0.420	7,001
2026-03-13	0.400	0.416	0.400	0.416	0.416	3,924
2026-03-12	0.410	0.416	0.410	0.416	0.416	4,407

← NewerPage 2 of 4 · 209 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.