SDS Optic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 14.720 | 15.600 | 14.720 | 15.600 | 15.600 | 757 |
| 2024-08-14 | 15.060 | 15.300 | 14.400 | 14.920 | 14.920 | 9,171 |
| 2024-08-13 | 15.060 | 15.320 | 15.060 | 15.300 | 15.300 | 1,398 |
| 2024-08-12 | 15.380 | 15.700 | 15.000 | 15.340 | 15.340 | 4,910 |
| 2024-08-09 | 15.620 | 15.620 | 15.020 | 15.380 | 15.380 | 3,061 |
| 2024-08-08 | 15.500 | 15.640 | 15.400 | 15.620 | 15.620 | 1,994 |
| 2024-08-07 | 15.080 | 15.600 | 14.960 | 15.500 | 15.500 | 5,718 |
| 2024-08-06 | 15.880 | 15.980 | 14.900 | 15.540 | 15.540 | 7,543 |
| 2024-08-05 | 15.600 | 16.180 | 15.200 | 15.460 | 15.460 | 4,160 |
| 2024-08-02 | 15.400 | 15.800 | 15.400 | 15.780 | 15.780 | 1,549 |
| 2024-08-01 | 16.220 | 16.220 | 15.200 | 15.880 | 15.880 | 7,331 |
| 2024-07-31 | 16.000 | 16.200 | 16.000 | 16.200 | 16.200 | 2,552 |
| 2024-07-30 | 16.000 | 16.460 | 16.000 | 16.220 | 16.220 | 2,360 |
| 2024-07-29 | 15.660 | 16.360 | 15.660 | 16.000 | 16.000 | 1,432 |
| 2024-07-26 | 16.680 | 16.700 | 15.260 | 15.660 | 15.660 | 9,872 |
| 2024-07-25 | 16.820 | 16.820 | 16.000 | 16.500 | 16.500 | 4,461 |
| 2024-07-24 | 17.000 | 17.460 | 16.000 | 16.980 | 16.980 | 14,866 |
| 2024-07-23 | 16.700 | 17.960 | 16.000 | 17.080 | 17.080 | 16,077 |
| 2024-07-22 | 17.400 | 17.400 | 16.000 | 16.980 | 16.980 | 7,992 |
| 2024-07-19 | 17.980 | 18.000 | 15.980 | 17.600 | 17.600 | 3,859 |
| 2024-07-18 | 18.100 | 18.100 | 17.500 | 17.980 | 17.980 | 2,718 |
| 2024-07-17 | 17.000 | 18.100 | 16.500 | 18.000 | 18.000 | 8,846 |
| 2024-07-16 | 17.240 | 17.240 | 16.700 | 17.000 | 17.000 | 1,705 |
| 2024-07-15 | 17.980 | 17.980 | 16.840 | 17.000 | 17.000 | 3,776 |
| 2024-07-12 | 17.580 | 17.800 | 17.580 | 17.800 | 17.800 | 2,700 |
| 2024-07-11 | 17.600 | 17.600 | 17.100 | 17.600 | 17.600 | 1,790 |
| 2024-07-10 | 17.980 | 17.980 | 17.620 | 17.620 | 17.620 | 2,667 |
| 2024-07-09 | 16.800 | 17.600 | 16.800 | 17.600 | 17.600 | 3,496 |
| 2024-07-08 | 16.980 | 17.000 | 16.500 | 16.800 | 16.800 | 1,355 |
| 2024-07-05 | 16.940 | 17.000 | 16.400 | 16.900 | 16.900 | 1,190 |
| 2024-07-04 | 17.180 | 17.500 | 16.700 | 16.960 | 16.960 | 2,812 |
| 2024-07-03 | 17.400 | 17.900 | 17.160 | 17.180 | 17.180 | 1,276 |
| 2024-07-02 | 17.220 | 17.380 | 16.260 | 17.000 | 17.000 | 7,287 |
| 2024-07-01 | 17.460 | 17.920 | 17.220 | 17.400 | 17.400 | 2,466 |
| 2024-06-28 | 17.720 | 18.000 | 17.420 | 17.440 | 17.440 | 2,420 |
| 2024-06-27 | 18.200 | 18.200 | 17.500 | 18.200 | 18.200 | 4,036 |
| 2024-06-26 | 18.100 | 18.100 | 17.880 | 18.100 | 18.100 | 773 |
| 2024-06-25 | 18.200 | 18.700 | 18.000 | 18.300 | 18.300 | 2,038 |
| 2024-06-24 | 18.940 | 18.940 | 17.880 | 18.180 | 18.180 | 2,525 |
| 2024-06-21 | 19.000 | 19.100 | 18.300 | 18.440 | 18.440 | 1,461 |
| 2024-06-20 | 17.980 | 18.500 | 17.900 | 18.500 | 18.500 | 4,310 |
| 2024-06-19 | 17.780 | 17.980 | 17.320 | 17.980 | 17.980 | 3,244 |
| 2024-06-18 | 18.200 | 18.200 | 17.220 | 17.780 | 17.780 | 2,433 |
| 2024-06-17 | 18.180 | 18.200 | 18.100 | 18.200 | 18.200 | 1,236 |
| 2024-06-14 | 18.480 | 18.480 | 17.400 | 18.200 | 18.200 | 2,777 |
| 2024-06-13 | 17.600 | 18.900 | 16.660 | 18.500 | 18.500 | 18,562 |
| 2024-06-12 | 18.380 | 18.400 | 17.000 | 17.600 | 17.600 | 7,739 |
| 2024-06-11 | 18.940 | 18.940 | 18.000 | 18.060 | 18.060 | 2,649 |
| 2024-06-10 | 18.960 | 18.960 | 17.860 | 18.400 | 18.400 | 11,173 |
| 2024-06-07 | 19.480 | 19.480 | 18.020 | 18.900 | 18.900 | 5,327 |
| 2024-06-06 | 19.400 | 19.700 | 18.900 | 19.400 | 19.400 | 4,603 |
| 2024-06-05 | 20.000 | 20.000 | 19.220 | 19.860 | 19.860 | 865 |
| 2024-06-04 | 20.000 | 20.200 | 19.600 | 19.900 | 19.900 | 3,680 |
| 2024-06-03 | 19.500 | 19.600 | 19.200 | 19.600 | 19.600 | 7,796 |
| 2024-05-31 | 19.220 | 19.940 | 19.220 | 19.940 | 19.940 | 3,407 |
| 2024-05-29 | 20.400 | 20.400 | 19.200 | 19.220 | 19.220 | 13,703 |
| 2024-05-28 | 21.350 | 21.350 | 20.300 | 20.400 | 20.400 | 3,157 |
| 2024-05-27 | 22.000 | 22.000 | 21.050 | 21.100 | 21.100 | 4,824 |
| 2024-05-24 | 21.950 | 22.000 | 21.650 | 21.650 | 21.650 | 529 |
| 2024-05-23 | 22.850 | 22.850 | 21.750 | 21.750 | 21.750 | 1,708 |
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.