SDS Optic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	31.400	31.400	30.800	31.000	31.000	1,368
2023-08-31	31.500	32.500	31.300	31.400	31.400	803
2023-08-30	31.400	31.800	30.800	31.500	31.500	940
2023-08-29	31.800	31.800	30.500	31.400	31.400	1,448
2023-08-28	32.400	32.400	31.100	31.500	31.500	4,986
2023-08-25	32.200	33.000	31.700	32.500	32.500	1,305
2023-08-24	32.300	32.300	31.600	32.200	32.200	1,313
2023-08-23	32.300	32.500	31.300	32.200	32.200	1,774
2023-08-22	31.900	32.400	31.600	32.000	32.000	431
2023-08-21	32.100	32.300	31.500	31.900	31.900	2,641
2023-08-18	32.000	32.600	32.000	32.400	32.400	2,359
2023-08-17	32.100	34.600	32.000	32.300	32.300	1,377
2023-08-16	33.800	34.100	31.900	32.900	32.900	4,830
2023-08-14	32.100	34.500	32.100	33.800	33.800	8,783
2023-08-11	30.500	31.900	30.300	31.900	31.900	1,800
2023-08-10	30.300	31.000	30.200	30.300	30.300	1,302
2023-08-09	30.300	30.700	29.900	30.500	30.500	2,846
2023-08-08	30.800	32.100	30.300	30.300	30.300	2,770
2023-08-07	30.500	32.000	30.100	31.000	31.000	3,300
2023-08-04	31.000	31.200	30.500	30.800	30.800	796
2023-08-03	31.300	31.300	30.400	31.200	31.200	1,511
2023-08-02	30.500	31.400	30.500	31.100	31.100	933
2023-08-01	31.500	31.500	30.500	31.200	31.200	2,944
2023-07-31	31.400	32.000	31.000	31.500	31.500	2,037
2023-07-28	31.400	31.900	31.400	31.400	31.400	619
2023-07-27	32.000	32.100	31.300	32.000	32.000	1,430
2023-07-26	31.400	32.000	31.100	32.000	32.000	655
2023-07-25	31.400	32.000	31.300	32.000	32.000	1,378
2023-07-24	31.400	32.100	31.000	32.000	32.000	4,828
2023-07-21	31.400	32.100	30.500	32.100	32.100	4,008
2023-07-20	32.100	32.100	31.100	31.500	31.500	3,147
2023-07-19	31.500	32.100	31.100	32.100	32.100	1,763
2023-07-18	32.200	32.400	31.000	31.900	31.900	3,845
2023-07-17	33.300	33.300	32.000	32.400	32.400	3,152
2023-07-14	33.200	33.400	32.200	33.300	33.300	2,037
2023-07-13	33.200	33.500	32.400	33.400	33.400	3,719
2023-07-12	32.800	33.900	31.000	33.200	33.200	10,139
2023-07-11	32.400	33.000	32.000	32.900	32.900	1,203
2023-07-10	33.300	34.200	32.000	33.000	33.000	2,533
2023-07-07	33.700	34.200	32.600	33.400	33.400	5,616
2023-07-06	32.300	33.400	31.100	33.400	33.400	7,405
2023-07-05	33.000	33.000	31.500	32.000	32.000	2,865
2023-07-04	35.000	35.000	32.600	33.000	33.000	5,589
2023-07-03	35.700	36.000	33.000	34.400	34.400	2,726
2023-06-30	35.800	36.000	35.200	35.700	35.700	2,444
2023-06-29	36.000	36.400	34.900	35.000	35.000	2,012
2023-06-28	37.000	37.000	36.200	36.500	36.500	3,962
2023-06-27	35.900	37.400	34.900	36.700	36.700	11,442
2023-06-26	32.100	36.800	30.200	35.900	35.900	13,487
2023-06-23	32.400	32.500	32.000	32.400	32.400	4,202
2023-06-22	30.300	33.100	30.300	32.300	32.300	9,125
2023-06-21	30.500	30.500	29.900	30.200	30.200	1,674
2023-06-20	30.000	30.500	28.700	30.100	30.100	8,146
2023-06-19	30.000	30.000	29.100	29.900	29.900	4,371
2023-06-16	30.000	30.300	29.300	29.700	29.700	2,760
2023-06-15	30.000	30.300	29.000	30.000	30.000	5,072
2023-06-14	31.500	31.900	29.900	30.300	30.300	14,272
2023-06-13	32.100	32.500	31.400	31.900	31.900	1,925
2023-06-12	33.600	34.000	31.900	32.800	32.800	3,790
2023-06-09	31.400	33.100	31.000	33.100	33.100	4,669

← NewerPage 14 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.