Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-17	0.400	0.405	0.371	0.405	0.405	17,003
2024-12-13	0.399	0.399	0.399	0.399	0.399	1
2024-12-09	0.398	0.398	0.398	0.398	0.398	2,500
2024-12-06	0.398	0.398	0.398	0.398	0.398	1
2024-12-05	0.396	0.398	0.396	0.398	0.398	2,000
2024-12-03	0.364	0.400	0.364	0.398	0.398	3,515
2024-12-02	0.395	0.397	0.395	0.397	0.397	3,765
2024-11-29	0.395	0.395	0.395	0.395	0.395	3,735
2024-11-25	0.365	0.397	0.365	0.397	0.397	2,501
2024-11-22	0.366	0.399	0.366	0.399	0.399	10,001
2024-11-21	0.364	0.397	0.364	0.397	0.397	1,501
2024-11-15	0.404	0.404	0.404	0.404	0.404	2,000
2024-11-14	0.370	0.405	0.364	0.405	0.405	13,265
2024-11-12	0.364	0.389	0.364	0.389	0.389	1,701
2024-11-08	0.364	0.404	0.363	0.404	0.404	2,727
2024-11-07	0.404	0.404	0.404	0.404	0.404	1
2024-11-06	0.407	0.407	0.407	0.407	0.407	1
2024-10-31	0.368	0.408	0.358	0.408	0.408	5,001
2024-10-30	0.404	0.404	0.404	0.404	0.404	750
2024-10-29	0.390	0.400	0.364	0.400	0.400	16,069
2024-10-24	0.390	0.400	0.390	0.400	0.400	3,501
2024-10-21	0.409	0.409	0.409	0.409	0.409	730
2024-10-18	0.409	0.409	0.409	0.409	0.409	731
2024-10-16	0.399	0.410	0.399	0.410	0.410	7,021
2024-10-14	0.399	0.399	0.399	0.399	0.399	760
2024-10-03	0.390	0.400	0.390	0.400	0.400	4,266
2024-10-02	0.410	0.410	0.410	0.410	0.410	1
2024-10-01	0.390	0.400	0.390	0.400	0.400	8,598
2024-09-25	0.419	0.419	0.419	0.419	0.419	350
2024-09-24	0.392	0.420	0.392	0.420	0.420	5,332
2024-09-19	0.396	0.429	0.390	0.429	0.429	5,554
2024-09-17	0.435	0.435	0.435	0.435	0.435	2,000
2024-09-11	0.414	0.448	0.401	0.448	0.448	7,001
2024-09-10	0.421	0.449	0.420	0.449	0.449	6,547
2024-09-09	0.410	0.442	0.410	0.442	0.442	1,001
2024-09-05	0.453	0.453	0.453	0.453	0.453	330
2024-09-03	0.406	0.455	0.406	0.455	0.455	501
2024-09-02	0.460	0.460	0.460	0.460	0.460	100
2024-08-28	0.450	0.483	0.410	0.470	0.470	24,652
2024-08-27	0.416	0.478	0.406	0.450	0.450	37,070
2024-08-26	0.404	0.416	0.404	0.416	0.416	3,177
2024-08-23	0.403	0.403	0.403	0.403	0.403	188
2024-08-22	0.423	0.423	0.423	0.423	0.423	3,145
2024-08-20	0.400	0.420	0.400	0.420	0.420	17,104
2024-08-19	0.412	0.437	0.412	0.437	0.437	1,789
2024-08-12	0.431	0.442	0.412	0.442	0.442	3,686
2024-08-09	0.428	0.431	0.428	0.431	0.431	2,311
2024-08-07	0.412	0.412	0.412	0.412	0.412	2,300
2024-08-05	0.412	0.436	0.412	0.436	0.436	1,175
2024-08-02	0.413	0.441	0.413	0.441	0.441	2,001
2024-07-31	0.430	0.442	0.430	0.442	0.442	1,777
2024-07-30	0.420	0.430	0.410	0.430	0.430	4,675
2024-07-29	0.433	0.433	0.415	0.431	0.431	3,002
2024-07-26	0.436	0.437	0.410	0.437	0.437	2,002
2024-07-25	0.440	0.440	0.413	0.413	0.413	4,513
2024-07-22	0.413	0.442	0.413	0.442	0.442	1,001
2024-07-19	0.443	0.443	0.440	0.440	0.440	3,600
2024-07-18	0.440	0.440	0.440	0.440	0.440	816
2024-07-17	0.439	0.440	0.412	0.430	0.430	8,510
2024-07-16	0.442	0.442	0.412	0.440	0.440	9,637

← NewerPage 7 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.