Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-03	0.414	0.444	0.414	0.444	0.444	2,231
2025-09-02	0.416	0.448	0.414	0.448	0.448	21,564
2025-09-01	0.438	0.450	0.422	0.450	0.450	5,063
2025-08-29	0.442	0.442	0.416	0.440	0.440	9,467
2025-08-28	0.466	0.466	0.400	0.458	0.458	47,407
2025-08-27	0.468	0.530	0.442	0.466	0.466	127,885
2025-08-26	0.412	0.448	0.412	0.448	0.448	25
2025-08-25	0.448	0.448	0.448	0.448	0.448	1,000
2025-08-21	0.450	0.450	0.450	0.450	0.450	24
2025-08-20	0.450	0.450	0.422	0.422	0.422	18,825
2025-08-18	0.442	0.442	0.436	0.436	0.436	8,017
2025-08-14	0.464	0.464	0.464	0.464	0.464	59
2025-08-13	0.442	0.468	0.442	0.464	0.464	1,102
2025-08-12	0.442	0.442	0.442	0.442	0.442	4,122
2025-08-08	0.442	0.470	0.442	0.470	0.470	273
2025-08-07	0.450	0.450	0.450	0.450	0.450	4,172
2025-08-06	0.440	0.450	0.438	0.450	0.450	3,526
2025-08-01	0.436	0.450	0.434	0.450	0.450	6,352
2025-07-31	0.440	0.440	0.440	0.440	0.440	20
2025-07-30	0.464	0.464	0.436	0.444	0.444	421
2025-07-29	0.432	0.470	0.432	0.470	0.470	4,675
2025-07-28	0.440	0.478	0.440	0.468	0.468	7,601
2025-07-24	0.450	0.470	0.440	0.470	0.470	4,001
2025-07-23	0.470	0.470	0.470	0.470	0.470	100
2025-07-22	0.450	0.470	0.450	0.470	0.470	500
2025-07-21	0.450	0.474	0.450	0.474	0.474	1,501
2025-07-16	0.480	0.480	0.480	0.480	0.480	30
2025-07-15	0.486	0.486	0.486	0.486	0.486	1
2025-07-14	0.448	0.486	0.448	0.486	0.486	2,001
2025-07-08	0.486	0.486	0.486	0.486	0.486	4,000
2025-07-04	0.486	0.486	0.486	0.486	0.486	1
2025-07-03	0.448	0.486	0.446	0.486	0.486	10,048
2025-06-25	0.478	0.480	0.478	0.480	0.480	10,000
2025-06-23	0.440	0.480	0.440	0.444	0.444	3,427
2025-06-18	0.480	0.480	0.480	0.480	0.480	187
2025-06-17	0.480	0.480	0.480	0.480	0.480	9,029
2025-06-16	0.446	0.478	0.432	0.478	0.478	11,052
2025-06-09	0.460	0.490	0.460	0.490	0.490	22,803
2025-06-05	0.450	0.462	0.448	0.460	0.460	12,747
2025-06-03	0.486	0.486	0.486	0.486	0.486	1
2025-06-02	0.478	0.478	0.478	0.478	0.478	1
2025-05-30	0.488	0.488	0.488	0.488	0.488	1
2025-05-29	0.486	0.488	0.450	0.488	0.488	5,283
2025-05-28	0.480	0.490	0.450	0.490	0.490	13,518
2025-05-27	0.478	0.480	0.478	0.480	0.480	5,582
2025-05-26	0.478	0.478	0.478	0.478	0.478	1
2025-05-23	0.478	0.478	0.478	0.478	0.478	1
2025-05-22	0.460	0.478	0.460	0.478	0.478	627
2025-05-21	0.490	0.505	0.460	0.460	0.460	20,841
2025-05-19	0.490	0.490	0.462	0.462	0.462	880
2025-05-16	0.488	0.490	0.460	0.460	0.460	5,381
2025-05-15	0.488	0.488	0.488	0.488	0.488	2,012
2025-05-14	0.488	0.488	0.488	0.488	0.488	1
2025-05-13	0.488	0.488	0.488	0.488	0.488	500
2025-05-09	0.488	0.488	0.488	0.488	0.488	1
2025-05-08	0.488	0.488	0.488	0.488	0.488	1
2025-05-06	0.488	0.488	0.488	0.488	0.488	1
2025-05-02	0.498	0.498	0.498	0.498	0.498	1
2025-04-30	0.490	0.490	0.490	0.490	0.490	1
2025-04-29	0.470	0.488	0.460	0.488	0.488	19,439

← NewerPage 5 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.