Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-11	0.410	0.412	0.410	0.412	0.412	5,000
2026-03-10	0.410	0.438	0.380	0.418	0.418	53,002
2026-03-09	0.416	0.436	0.406	0.420	0.420	42,059
2026-03-06	0.436	0.436	0.416	0.434	0.434	14,527
2026-03-05	0.436	0.436	0.436	0.436	0.436	8,668
2026-03-04	0.436	0.436	0.436	0.436	0.436	50
2026-03-02	0.434	0.436	0.416	0.436	0.436	6,916
2026-02-27	0.436	0.436	0.416	0.434	0.434	4,804
2026-02-26	0.416	0.438	0.410	0.434	0.434	12,290
2026-02-25	0.428	0.444	0.428	0.442	0.442	553
2026-02-24	0.428	0.428	0.420	0.428	0.428	2,303
2026-02-20	0.402	0.428	0.402	0.428	0.428	16,226
2026-02-19	0.412	0.412	0.412	0.412	0.412	6
2026-02-17	0.414	0.432	0.402	0.420	0.420	13,047
2026-02-16	0.412	0.438	0.410	0.434	0.434	26,294
2026-02-13	0.436	0.444	0.410	0.444	0.444	64,224
2026-02-12	0.458	0.458	0.458	0.458	0.458	65
2026-02-11	0.490	0.490	0.450	0.484	0.484	16,628
2026-02-10	0.490	0.500	0.446	0.490	0.490	7,570
2026-02-09	0.510	0.510	0.466	0.490	0.490	14,307
2026-02-06	0.434	0.520	0.400	0.494	0.494	146,399
2026-02-05	0.404	0.438	0.404	0.438	0.438	7,503
2026-02-04	0.404	0.438	0.404	0.438	0.438	2,860
2026-02-03	0.410	0.436	0.410	0.432	0.432	2,239
2026-02-02	0.420	0.442	0.400	0.400	0.400	13,785
2026-01-29	0.418	0.450	0.418	0.450	0.450	846
2026-01-28	0.450	0.450	0.450	0.450	0.450	2,892
2026-01-27	0.462	0.462	0.414	0.450	0.450	717
2026-01-26	0.462	0.462	0.440	0.440	0.440	4,611
2026-01-23	0.440	0.462	0.440	0.462	0.462	4,214
2026-01-22	0.434	0.440	0.434	0.440	0.440	3,063
2026-01-21	0.434	0.450	0.434	0.440	0.440	4,364
2026-01-20	0.396	0.434	0.396	0.434	0.434	19,279
2026-01-19	0.398	0.430	0.398	0.428	0.428	4,338
2026-01-16	0.434	0.434	0.434	0.434	0.434	200
2026-01-15	0.430	0.430	0.414	0.414	0.414	5,630
2026-01-14	0.420	0.422	0.418	0.422	0.422	6,585
2026-01-13	0.430	0.430	0.400	0.424	0.424	19,501
2026-01-12	0.394	0.442	0.392	0.440	0.440	4,332
2026-01-09	0.416	0.446	0.380	0.446	0.446	12,970
2026-01-08	0.416	0.450	0.416	0.450	0.450	7,100
2026-01-07	0.460	0.460	0.440	0.460	0.460	8,772
2026-01-05	0.464	0.464	0.420	0.460	0.460	3,459
2026-01-02	0.414	0.494	0.414	0.430	0.430	2,003
2025-12-30	0.428	0.444	0.428	0.444	0.444	5,988
2025-12-29	0.444	0.444	0.444	0.444	0.444	18,214
2025-12-23	0.450	0.456	0.444	0.456	0.456	19,280
2025-12-22	0.448	0.450	0.444	0.450	0.450	24,126
2025-12-19	0.426	0.450	0.426	0.450	0.450	15,863
2025-12-18	0.440	0.440	0.426	0.426	0.426	1,000
2025-12-17	0.440	0.460	0.440	0.460	0.460	165
2025-12-15	0.424	0.460	0.424	0.460	0.460	2,413
2025-12-12	0.450	0.490	0.424	0.484	0.484	13,662
2025-12-11	0.498	0.498	0.454	0.486	0.486	2,023
2025-12-10	0.498	0.498	0.454	0.488	0.488	9,124
2025-12-09	0.505	0.505	0.470	0.488	0.488	5,281
2025-12-08	0.466	0.505	0.466	0.505	0.505	187
2025-12-05	0.480	0.505	0.466	0.505	0.505	3,975
2025-12-04	0.510	0.510	0.510	0.510	0.510	51
2025-12-01	0.470	0.510	0.454	0.510	0.510	184

← NewerPage 3 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.