Optigis S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-28	0.505	0.510	0.505	0.510	0.510	70
2025-11-27	0.490	0.510	0.490	0.490	0.490	9,799
2025-11-26	0.515	0.520	0.490	0.510	0.510	47,451
2025-11-25	0.550	0.550	0.550	0.550	0.550	69
2025-11-24	0.500	0.550	0.500	0.550	0.550	519
2025-11-21	0.540	0.555	0.540	0.555	0.555	44
2025-11-20	0.550	0.550	0.510	0.545	0.545	290
2025-11-19	0.488	0.550	0.488	0.525	0.525	120
2025-11-18	0.550	0.550	0.462	0.540	0.540	5,495
2025-11-17	0.560	0.560	0.500	0.520	0.520	28,400
2025-11-14	0.510	0.585	0.510	0.560	0.560	48,167
2025-11-13	0.580	0.590	0.570	0.590	0.590	23,252
2025-11-12	0.615	0.630	0.590	0.610	0.610	9,462
2025-11-10	0.650	0.650	0.550	0.620	0.620	12,383
2025-11-07	0.595	0.650	0.595	0.650	0.650	23,265
2025-11-06	0.595	0.600	0.565	0.595	0.595	2,547
2025-11-05	0.595	0.600	0.595	0.600	0.600	1,400
2025-11-04	0.620	0.620	0.560	0.595	0.595	18,270
2025-11-03	0.570	0.625	0.550	0.625	0.625	28,329
2025-10-31	0.635	0.635	0.570	0.570	0.570	1,099
2025-10-30	0.580	0.645	0.515	0.600	0.600	66,765
2025-10-29	0.545	0.600	0.545	0.580	0.580	39,607
2025-10-28	0.540	0.540	0.540	0.540	0.540	1,400
2025-10-27	0.560	0.560	0.500	0.530	0.530	18,519
2025-10-24	0.570	0.570	0.570	0.570	0.570	419
2025-10-23	0.550	0.590	0.520	0.575	0.575	19,357
2025-10-22	0.595	0.620	0.560	0.570	0.570	4,089
2025-10-21	0.500	0.570	0.500	0.570	0.570	15,520
2025-10-20	0.520	0.520	0.520	0.520	0.520	1,925

← NewerPage 4 of 4 · 209 trading days

Stock splits

No stock splits on record.

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.