Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.448	0.448	0.448	0.448	0.448	11
2026-10-16	0.448	0.448	0.448	0.448	0.448	1
2026-10-15	0.396	0.448	0.396	0.448	0.448	12
2026-10-14	0.444	0.452	0.444	0.448	0.448	14
2026-10-13	0.438	0.456	0.392	0.444	0.444	1,098
2026-10-12	0.392	0.460	0.392	0.442	0.442	319
2026-10-09	0.412	0.466	0.384	0.466	0.466	2,100
2026-10-08	0.470	0.470	0.470	0.470	0.470	3
2026-10-07	0.494	0.494	0.420	0.430	0.430	18
2026-10-06	0.382	0.430	0.382	0.430	0.430	18,057
2026-10-05	0.426	0.426	0.380	0.416	0.416	2,561
2026-10-02	0.380	0.410	0.380	0.410	0.410	1,200
2026-10-01	0.410	0.410	0.410	0.410	0.410	1
2026-09-30	0.410	0.414	0.406	0.414	0.414	4
2026-09-29	0.414	0.414	0.406	0.414	0.414	3
2026-09-28	0.414	0.414	0.414	0.414	0.414	1
2026-09-25	0.418	0.418	0.418	0.418	0.418	1
2026-09-24	0.418	0.418	0.418	0.418	0.418	1
2026-09-23	0.414	0.416	0.400	0.416	0.416	4,013
2026-09-22	0.414	0.414	0.414	0.414	0.414	1
2026-09-18	0.418	0.418	0.418	0.418	0.418	2
2026-09-17	0.424	0.424	0.386	0.422	0.422	6,229
2026-09-15	0.428	0.428	0.428	0.428	0.428	3
2026-09-14	0.390	0.428	0.386	0.428	0.428	2,037
2026-09-10	0.390	0.428	0.390	0.428	0.428	338
2026-09-07	0.426	0.430	0.426	0.430	0.430	6,010
2026-09-04	0.426	0.426	0.426	0.426	0.426	3
2026-09-03	0.382	0.426	0.382	0.384	0.384	44
2026-09-02	0.410	0.426	0.410	0.426	0.426	8,692
2026-09-01	0.400	0.416	0.400	0.412	0.412	1,883
2026-08-31	0.416	0.416	0.416	0.416	0.416	1
2026-08-28	0.384	0.416	0.384	0.416	0.416	122
2026-08-27	0.384	0.412	0.384	0.412	0.412	32
2026-08-26	0.382	0.420	0.382	0.414	0.414	8,360
2026-08-25	0.392	0.428	0.390	0.420	0.420	15,003
2026-08-24	0.386	0.428	0.386	0.428	0.428	5,956
2026-08-21	0.386	0.430	0.386	0.430	0.430	110
2026-08-20	0.430	0.430	0.430	0.430	0.430	6
2026-08-18	0.398	0.430	0.398	0.430	0.430	15,506
2026-08-17	0.402	0.430	0.390	0.430	0.430	15,192
2026-08-14	0.434	0.434	0.434	0.434	0.434	10
2026-08-13	0.428	0.436	0.428	0.436	0.436	3,716
2026-08-12	0.426	0.430	0.426	0.426	0.426	3,504
2026-08-11	0.420	0.426	0.420	0.426	0.426	1,470
2026-08-10	0.418	0.420	0.390	0.420	0.420	21,032
2026-08-07	0.392	0.418	0.392	0.418	0.418	8,692
2026-08-06	0.400	0.422	0.390	0.422	0.422	8,782
2026-08-05	0.390	0.418	0.390	0.418	0.418	12,841
2026-08-04	0.424	0.424	0.424	0.424	0.424	35
2026-08-03	0.424	0.424	0.424	0.424	0.424	1
2026-07-31	0.424	0.424	0.396	0.424	0.424	10,021
2026-07-30	0.400	0.428	0.400	0.428	0.428	5,013
2026-07-29	0.400	0.400	0.400	0.400	0.400	3
2026-07-28	0.400	0.400	0.378	0.400	0.400	3,474
2026-07-27	0.372	0.400	0.372	0.400	0.400	4,100
2026-07-22	0.400	0.400	0.400	0.400	0.400	5
2026-07-20	0.400	0.400	0.400	0.400	0.400	200
2026-07-17	0.390	0.432	0.390	0.400	0.400	8,531
2026-07-16	0.420	0.424	0.420	0.424	0.424	1,001
2026-07-15	0.428	0.428	0.428	0.428	0.428	3

Page 1 of 4 · 209 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.