Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-15	0.423	0.448	0.414	0.442	0.442	7,652
2024-07-12	0.450	0.450	0.450	0.450	0.450	2,980
2024-07-09	0.458	0.458	0.458	0.458	0.458	7,754
2024-07-08	0.440	0.458	0.440	0.458	0.458	4,390
2024-07-05	0.460	0.460	0.420	0.458	0.458	16,695
2024-07-04	0.420	0.460	0.410	0.460	0.460	4,005
2024-07-02	0.460	0.460	0.460	0.460	0.460	785
2024-06-27	0.421	0.458	0.341	0.458	0.458	40,662
2024-06-26	0.457	0.457	0.457	0.457	0.457	770
2024-06-25	0.457	0.457	0.457	0.457	0.457	1,200
2024-06-24	0.429	0.457	0.428	0.457	0.457	4,001
2024-06-21	0.457	0.458	0.457	0.458	0.458	888
2024-06-18	0.457	0.457	0.457	0.457	0.457	200
2024-06-17	0.425	0.457	0.425	0.457	0.457	3,870
2024-06-13	0.444	0.444	0.444	0.444	0.444	310
2024-06-12	0.434	0.468	0.420	0.444	0.444	21,406
2024-06-11	0.450	0.450	0.450	0.450	0.450	8,150
2024-06-10	0.460	0.470	0.450	0.450	0.450	8,228
2024-06-07	0.470	0.506	0.460	0.506	0.506	12,785
2024-06-06	0.460	0.461	0.460	0.460	0.460	4,130
2024-06-05	0.490	0.490	0.452	0.460	0.460	13,911
2024-06-04	0.464	0.470	0.460	0.470	0.470	18,618
2024-05-31	0.485	0.506	0.470	0.506	0.506	8,001
2024-05-29	0.518	0.518	0.500	0.500	0.500	1,859
2024-05-28	0.500	0.560	0.490	0.490	0.490	55,447
2024-05-27	0.478	0.478	0.478	0.478	0.478	3,392
2024-05-24	0.499	0.499	0.499	0.499	0.499	2,958
2024-05-23	0.470	0.499	0.470	0.499	0.499	6,401
2024-05-22	0.477	0.498	0.477	0.497	0.497	10,564
2024-05-21	0.499	0.500	0.470	0.499	0.499	9,053
2024-05-17	0.480	0.499	0.460	0.499	0.499	15,301
2024-05-16	0.494	0.494	0.472	0.492	0.492	12,252
2024-05-15	0.466	0.494	0.460	0.494	0.494	6,001
2024-05-14	0.490	0.498	0.490	0.498	0.498	6,650
2024-05-13	0.470	0.483	0.464	0.483	0.483	10,670
2024-05-10	0.490	0.490	0.490	0.490	0.490	725
2024-05-06	0.496	0.496	0.496	0.496	0.496	2,004
2024-05-02	0.470	0.498	0.468	0.498	0.498	5,503
2024-04-26	0.500	0.500	0.500	0.500	0.500	1,930
2024-04-24	0.510	0.514	0.510	0.514	0.514	3,869
2024-04-18	0.514	0.514	0.514	0.514	0.514	1
2024-04-17	0.499	0.499	0.499	0.499	0.499	5,133
2024-04-16	0.486	0.516	0.486	0.516	0.516	1,641
2024-04-15	0.480	0.480	0.466	0.466	0.466	1,300
2024-04-12	0.486	0.520	0.485	0.520	0.520	1,801
2024-04-08	0.530	0.530	0.530	0.530	0.530	3,000
2024-04-05	0.540	0.568	0.520	0.538	0.538	4,277
2024-04-03	0.480	0.540	0.480	0.540	0.540	357
2024-04-02	0.520	0.520	0.520	0.520	0.520	700
2024-03-26	0.490	0.520	0.468	0.520	0.520	20,969
2024-03-25	0.488	0.490	0.488	0.490	0.490	910
2024-03-22	0.468	0.488	0.468	0.488	0.488	4,928
2024-03-21	0.468	0.468	0.462	0.462	0.462	5,100
2024-03-20	0.480	0.480	0.468	0.468	0.468	6,812
2024-03-19	0.480	0.498	0.480	0.498	0.498	3,220
2024-03-18	0.480	0.480	0.480	0.480	0.480	468
2024-03-12	0.484	0.525	0.470	0.500	0.500	16,026
2024-03-08	0.530	0.530	0.530	0.530	0.530	670
2024-03-06	0.510	0.530	0.484	0.530	0.530	20,692
2024-03-05	0.482	0.515	0.482	0.515	0.515	2,634

← NewerPage 8 of 17 · 973 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.