Optigis S.A. historical data

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

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
2025-10-17	0.520	0.520	0.520	0.520	0.520	99
2025-10-16	0.520	0.520	0.486	0.486	0.486	1,099
2025-10-15	0.505	0.520	0.505	0.505	0.505	1,521
2025-10-14	0.530	0.550	0.510	0.520	0.520	10,453
2025-10-13	0.520	0.550	0.520	0.550	0.550	4,700
2025-10-10	0.515	0.560	0.515	0.555	0.555	4,677
2025-10-09	0.580	0.580	0.510	0.555	0.555	17,242
2025-10-08	0.565	0.590	0.540	0.580	0.580	13,047
2025-10-07	0.540	0.565	0.515	0.565	0.565	3,059
2025-10-06	0.620	0.640	0.510	0.575	0.575	67,363
2025-10-03	0.540	0.660	0.510	0.540	0.540	280,970
2025-10-02	0.500	0.550	0.480	0.530	0.530	48,046
2025-10-01	0.480	0.505	0.480	0.500	0.500	4,358
2025-09-30	0.480	0.480	0.460	0.460	0.460	2,247
2025-09-29	0.476	0.480	0.460	0.480	0.480	20,830
2025-09-25	0.406	0.454	0.406	0.452	0.452	8,574
2025-09-24	0.452	0.452	0.400	0.446	0.446	28,133
2025-09-23	0.458	0.458	0.458	0.458	0.458	30
2025-09-22	0.432	0.460	0.402	0.460	0.460	38,899
2025-09-19	0.426	0.438	0.424	0.436	0.436	14,495
2025-09-18	0.434	0.434	0.384	0.428	0.428	4,504
2025-09-17	0.400	0.440	0.370	0.428	0.428	14,124
2025-09-16	0.440	0.440	0.440	0.440	0.440	1
2025-09-15	0.410	0.440	0.400	0.440	0.440	15,642
2025-09-12	0.420	0.440	0.406	0.440	0.440	2,055
2025-09-11	0.408	0.444	0.402	0.440	0.440	4,055
2025-09-10	0.444	0.444	0.444	0.444	0.444	1
2025-09-09	0.444	0.444	0.408	0.444	0.444	825
2025-09-08	0.440	0.444	0.440	0.444	0.444	100
2025-09-05	0.414	0.440	0.412	0.440	0.440	5,371
2025-09-04	0.440	0.440	0.440	0.440	0.440	1,000

← NewerPage 4 of 17 · 970 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.