Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.492	0.492	0.470	0.470	0.470	16,349
2025-04-25	0.470	0.492	0.470	0.492	0.492	601
2025-04-24	0.462	0.498	0.450	0.498	0.498	27,175
2025-04-23	0.525	0.525	0.525	0.525	0.525	1,888
2025-04-22	0.450	0.515	0.450	0.484	0.484	44,366
2025-04-17	0.426	0.458	0.426	0.458	0.458	101
2025-04-15	0.466	0.466	0.466	0.466	0.466	1
2025-04-14	0.430	0.466	0.422	0.466	0.466	1,001
2025-04-11	0.430	0.466	0.430	0.466	0.466	2,001
2025-04-10	0.466	0.466	0.466	0.466	0.466	1
2025-04-09	0.472	0.472	0.430	0.466	0.466	8,502
2025-04-08	0.432	0.478	0.430	0.474	0.474	3,324
2025-04-07	0.432	0.478	0.432	0.450	0.450	7,222
2025-04-04	0.442	0.486	0.432	0.486	0.486	4,827
2025-04-02	0.496	0.496	0.480	0.480	0.480	11,965
2025-04-01	0.460	0.460	0.420	0.420	0.420	1,060
2025-03-31	0.440	0.479	0.440	0.479	0.479	3,718
2025-03-28	0.430	0.490	0.430	0.479	0.479	23,695
2025-03-27	0.403	0.435	0.403	0.435	0.435	5,080
2025-03-26	0.412	0.449	0.410	0.447	0.447	2,942
2025-03-25	0.412	0.447	0.412	0.439	0.439	2,463
2025-03-24	0.428	0.438	0.412	0.412	0.412	12,086
2025-03-21	0.429	0.430	0.402	0.428	0.428	10,928
2025-03-20	0.411	0.439	0.410	0.437	0.437	6,142
2025-03-19	0.419	0.450	0.419	0.430	0.430	34,133
2025-03-17	0.419	0.419	0.419	0.419	0.419	5,739
2025-03-11	0.429	0.429	0.389	0.423	0.423	13,503
2025-03-10	0.418	0.418	0.418	0.418	0.418	700
2025-03-06	0.385	0.419	0.385	0.419	0.419	12,002
2025-03-04	0.400	0.419	0.400	0.419	0.419	2,511
2025-02-26	0.407	0.439	0.400	0.437	0.437	9,101
2025-02-21	0.407	0.439	0.407	0.439	0.439	81
2025-02-20	0.439	0.439	0.439	0.439	0.439	1
2025-02-19	0.405	0.435	0.405	0.435	0.435	5,002
2025-02-18	0.403	0.437	0.403	0.437	0.437	1,726
2025-02-14	0.430	0.430	0.430	0.430	0.430	525
2025-02-13	0.406	0.430	0.406	0.430	0.430	354
2025-02-12	0.402	0.430	0.402	0.430	0.430	3,001
2025-02-11	0.429	0.429	0.429	0.429	0.429	1,000
2025-02-10	0.420	0.429	0.420	0.429	0.429	13,620
2025-02-07	0.422	0.422	0.422	0.422	0.422	8,000
2025-02-04	0.420	0.420	0.398	0.398	0.398	2,500
2025-01-31	0.424	0.424	0.424	0.424	0.424	1
2025-01-30	0.398	0.398	0.398	0.398	0.398	10,000
2025-01-28	0.392	0.392	0.392	0.392	0.392	500
2025-01-27	0.427	0.427	0.427	0.427	0.427	1,900
2025-01-24	0.400	0.428	0.384	0.384	0.384	7,401
2025-01-23	0.428	0.428	0.400	0.427	0.427	8,021
2025-01-16	0.440	0.440	0.440	0.440	0.440	654
2025-01-15	0.420	0.445	0.420	0.445	0.445	10,002
2025-01-13	0.423	0.445	0.423	0.445	0.445	10,620
2025-01-09	0.420	0.460	0.420	0.460	0.460	4,327
2025-01-07	0.480	0.480	0.460	0.460	0.460	3,703
2025-01-03	0.468	0.470	0.450	0.470	0.470	96,026
2025-01-02	0.470	0.470	0.470	0.470	0.470	220
2024-12-30	0.447	0.477	0.420	0.470	0.470	50,326
2024-12-27	0.449	0.449	0.449	0.449	0.449	1
2024-12-23	0.410	0.467	0.410	0.420	0.420	28,502
2024-12-20	0.401	0.410	0.401	0.410	0.410	13,000
2024-12-19	0.401	0.401	0.401	0.401	0.401	1

← NewerPage 6 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.