SDS Optic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	31.200	31.900	31.000	31.900	31.900	322
2023-11-24	31.800	31.900	31.000	31.800	31.800	789
2023-11-23	32.000	32.100	31.200	31.800	31.800	1,506
2023-11-22	31.800	32.200	31.600	32.100	32.100	741
2023-11-21	31.500	32.200	31.400	32.000	32.000	1,175
2023-11-20	32.600	32.600	31.500	32.000	32.000	1,087
2023-11-17	32.900	33.000	32.000	32.500	32.500	2,402
2023-11-16	33.300	33.300	29.600	32.300	32.300	3,126
2023-11-15	31.000	33.200	31.000	33.200	33.200	5,176
2023-11-14	31.000	31.300	30.800	31.200	31.200	464
2023-11-13	31.000	31.300	31.000	31.300	31.300	474
2023-11-10	29.600	30.800	29.600	30.800	30.800	346
2023-11-09	30.800	30.900	29.600	30.800	30.800	1,157
2023-11-08	30.800	30.800	30.800	30.800	30.800	71
2023-11-07	31.700	31.700	29.800	31.000	31.000	1,683
2023-11-06	31.800	31.800	31.200	31.800	31.800	863
2023-11-03	31.400	32.000	31.000	31.800	31.800	966
2023-11-02	32.000	32.000	30.700	31.400	31.400	1,838
2023-10-31	30.300	31.400	30.300	31.400	31.400	3,001
2023-10-30	29.700	30.300	29.500	30.300	30.300	2,542
2023-10-27	29.300	29.800	28.300	29.500	29.500	1,899
2023-10-26	28.700	29.900	27.600	29.700	29.700	4,599
2023-10-25	29.800	30.000	27.900	29.300	29.300	3,404
2023-10-24	30.300	30.400	29.300	30.000	30.000	2,474
2023-10-23	32.000	32.100	28.700	30.400	30.400	14,592
2023-10-20	31.800	32.200	31.700	32.000	32.000	3,218
2023-10-19	32.000	32.000	31.500	31.800	31.800	620
2023-10-18	31.600	32.300	31.500	32.300	32.300	1,782
2023-10-17	31.600	31.700	31.500	31.700	31.700	791
2023-10-16	32.200	32.200	31.400	32.200	32.200	492
2023-10-13	32.400	32.400	31.500	32.200	32.200	1,034
2023-10-12	32.400	32.400	31.700	32.200	32.200	123
2023-10-11	32.300	32.500	31.500	31.900	31.900	615
2023-10-10	31.900	32.400	31.700	32.300	32.300	438
2023-10-09	32.100	32.400	31.500	31.900	31.900	699
2023-10-06	32.800	32.800	32.500	32.700	32.700	616
2023-10-05	33.000	33.100	32.200	32.900	32.900	170
2023-10-04	32.500	33.200	32.400	32.500	32.500	460
2023-10-03	32.900	33.500	32.800	33.300	33.300	1,172
2023-10-02	32.700	35.800	32.000	33.600	33.600	14,829
2023-09-29	30.800	31.700	30.700	31.000	31.000	2,736
2023-09-28	30.600	32.000	30.600	31.400	31.400	2,152
2023-09-27	31.200	31.900	30.600	31.300	31.300	2,300
2023-09-26	31.600	31.800	30.600	31.600	31.600	4,449
2023-09-25	33.100	33.100	31.600	32.100	32.100	1,211
2023-09-22	32.100	33.100	31.600	32.000	32.000	3,987
2023-09-21	31.600	32.200	31.100	32.200	32.200	2,265
2023-09-20	31.700	33.100	31.000	31.700	31.700	5,178
2023-09-19	31.800	31.800	31.100	31.700	31.700	6,177
2023-09-18	33.800	33.800	31.600	31.700	31.700	24,747
2023-09-15	37.000	37.000	33.500	35.000	35.000	12,898
2023-09-14	35.200	37.400	35.000	36.900	36.900	2,095
2023-09-13	35.000	36.100	33.700	35.200	35.200	3,185
2023-09-12	35.100	36.200	34.100	35.400	35.400	1,813
2023-09-11	35.200	37.900	34.900	35.900	35.900	12,693
2023-09-08	32.400	35.300	32.000	35.300	35.300	8,525
2023-09-07	31.900	32.400	31.400	31.900	31.900	1,646
2023-09-06	31.400	32.400	30.900	31.900	31.900	2,670
2023-09-05	31.900	32.000	31.000	31.300	31.300	3,371
2023-09-04	31.400	34.400	31.000	32.300	32.300	7,097

← NewerPage 13 of 20 · 1,142 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.