SDS Optic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 23.000 | 23.000 | 22.000 | 22.450 | 22.450 | 5,556 |
| 2024-05-21 | 22.400 | 22.750 | 21.700 | 22.250 | 22.250 | 2,652 |
| 2024-05-20 | 22.900 | 22.900 | 21.700 | 22.400 | 22.400 | 5,396 |
| 2024-05-17 | 22.100 | 22.800 | 22.000 | 22.800 | 22.800 | 4,005 |
| 2024-05-16 | 23.600 | 23.700 | 22.100 | 22.400 | 22.400 | 2,651 |
| 2024-05-15 | 22.700 | 23.850 | 22.000 | 23.000 | 23.000 | 4,463 |
| 2024-05-14 | 22.400 | 22.550 | 22.000 | 22.500 | 22.500 | 2,527 |
| 2024-05-13 | 22.000 | 22.700 | 20.100 | 22.000 | 22.000 | 17,771 |
| 2024-05-10 | 24.900 | 24.900 | 22.100 | 22.200 | 22.200 | 6,593 |
| 2024-05-09 | 24.000 | 24.500 | 23.600 | 24.000 | 24.000 | 1,839 |
| 2024-05-08 | 25.100 | 25.100 | 23.000 | 23.900 | 23.900 | 14,119 |
| 2024-05-07 | 25.950 | 25.950 | 24.500 | 24.950 | 24.950 | 6,299 |
| 2024-05-06 | 26.550 | 26.600 | 25.000 | 25.250 | 25.250 | 5,684 |
| 2024-05-02 | 26.700 | 27.250 | 26.000 | 26.550 | 26.550 | 2,572 |
| 2024-04-30 | 26.000 | 26.750 | 25.300 | 26.350 | 26.350 | 3,483 |
| 2024-04-29 | 26.950 | 26.950 | 25.950 | 26.000 | 26.000 | 3,553 |
| 2024-04-26 | 27.000 | 28.700 | 26.300 | 26.300 | 26.300 | 3,120 |
| 2024-04-25 | 27.000 | 27.800 | 26.450 | 26.500 | 26.500 | 2,708 |
| 2024-04-24 | 27.500 | 28.000 | 27.000 | 27.450 | 27.450 | 981 |
| 2024-04-23 | 28.850 | 28.900 | 27.500 | 28.000 | 28.000 | 1,184 |
| 2024-04-22 | 29.000 | 29.700 | 28.500 | 28.950 | 28.950 | 1,640 |
| 2024-04-19 | 29.450 | 29.500 | 28.300 | 29.000 | 29.000 | 2,177 |
| 2024-04-18 | 28.400 | 29.650 | 28.400 | 29.000 | 29.000 | 1,029 |
| 2024-04-17 | 29.500 | 29.800 | 28.200 | 28.400 | 28.400 | 4,562 |
| 2024-04-16 | 27.950 | 29.900 | 27.200 | 28.500 | 28.500 | 8,121 |
| 2024-04-15 | 27.050 | 29.000 | 27.050 | 27.950 | 27.950 | 3,932 |
| 2024-04-12 | 27.850 | 27.850 | 27.200 | 27.700 | 27.700 | 2,497 |
| 2024-04-11 | 27.100 | 27.950 | 27.000 | 27.800 | 27.800 | 1,288 |
| 2024-04-10 | 26.500 | 28.000 | 26.000 | 27.200 | 27.200 | 3,862 |
| 2024-04-09 | 26.950 | 27.600 | 26.050 | 26.800 | 26.800 | 4,212 |
| 2024-04-08 | 27.000 | 27.000 | 26.850 | 27.000 | 27.000 | 2,075 |
| 2024-04-05 | 27.800 | 28.000 | 26.600 | 27.800 | 27.800 | 2,830 |
| 2024-04-04 | 28.450 | 28.450 | 27.450 | 28.000 | 28.000 | 1,662 |
| 2024-04-03 | 28.000 | 28.500 | 27.600 | 28.450 | 28.450 | 1,764 |
| 2024-04-02 | 29.000 | 29.500 | 27.700 | 28.500 | 28.500 | 2,839 |
| 2024-03-28 | 28.900 | 29.000 | 28.000 | 29.000 | 29.000 | 2,998 |
| 2024-03-27 | 28.000 | 29.000 | 27.800 | 28.300 | 28.300 | 4,437 |
| 2024-03-26 | 28.200 | 29.500 | 27.200 | 27.900 | 27.900 | 7,281 |
| 2024-03-25 | 28.400 | 29.000 | 28.000 | 28.900 | 28.900 | 1,187 |
| 2024-03-22 | 28.000 | 28.900 | 28.000 | 28.700 | 28.700 | 2,053 |
| 2024-03-21 | 28.200 | 28.900 | 28.000 | 28.700 | 28.700 | 2,349 |
| 2024-03-20 | 28.500 | 29.000 | 28.000 | 28.100 | 28.100 | 1,319 |
| 2024-03-19 | 27.900 | 28.600 | 27.900 | 28.500 | 28.500 | 1,516 |
| 2024-03-18 | 28.100 | 28.500 | 26.100 | 27.500 | 27.500 | 3,636 |
| 2024-03-15 | 27.400 | 28.800 | 27.400 | 28.500 | 28.500 | 3,328 |
| 2024-03-14 | 26.500 | 27.300 | 25.700 | 27.300 | 27.300 | 8,206 |
| 2024-03-13 | 27.900 | 28.400 | 26.700 | 27.100 | 27.100 | 3,711 |
| 2024-03-12 | 28.700 | 28.700 | 27.800 | 28.400 | 28.400 | 449 |
| 2024-03-11 | 28.100 | 28.900 | 28.100 | 28.600 | 28.600 | 1,258 |
| 2024-03-08 | 28.300 | 29.200 | 27.900 | 28.000 | 28.000 | 2,824 |
| 2024-03-07 | 29.000 | 30.700 | 27.800 | 28.700 | 28.700 | 7,104 |
| 2024-03-06 | 28.700 | 29.200 | 27.700 | 29.000 | 29.000 | 4,200 |
| 2024-03-05 | 29.300 | 29.800 | 28.800 | 29.200 | 29.200 | 2,280 |
| 2024-03-04 | 29.400 | 30.000 | 29.100 | 29.900 | 29.900 | 1,394 |
| 2024-03-01 | 30.100 | 30.100 | 29.900 | 30.100 | 30.100 | 1,468 |
| 2024-02-29 | 30.600 | 30.600 | 29.800 | 30.100 | 30.100 | 962 |
| 2024-02-28 | 30.000 | 30.800 | 29.900 | 30.600 | 30.600 | 1,330 |
| 2024-02-27 | 30.200 | 30.800 | 29.800 | 30.400 | 30.400 | 4,976 |
| 2024-02-26 | 30.000 | 30.700 | 29.900 | 30.100 | 30.100 | 3,296 |
| 2024-02-23 | 30.000 | 30.700 | 29.900 | 30.500 | 30.500 | 5,524 |
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.