SDS Optic S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	16.100	16.900	16.100	16.400	16.400	16,442
2023-03-08	15.950	16.000	15.700	15.950	15.950	9,496
2023-03-07	16.000	16.000	15.550	15.900	15.900	4,602
2023-03-06	15.050	16.300	15.000	15.900	15.900	33,660
2023-03-03	15.050	15.050	15.000	15.000	15.000	4,494
2023-03-02	15.050	15.050	15.000	15.000	15.000	6,230
2023-03-01	15.000	15.100	14.850	15.050	15.050	8,805
2023-02-28	14.950	14.950	14.400	14.900	14.900	3,811
2023-02-27	14.950	15.100	14.950	15.100	15.100	3,472
2023-02-24	14.900	14.950	14.900	14.950	14.950	4,385
2023-02-23	14.900	14.900	14.600	14.900	14.900	1,560
2023-02-22	14.900	14.900	14.800	14.900	14.900	1,926
2023-02-21	14.900	14.950	14.900	14.950	14.950	1,788
2023-02-20	14.900	14.900	14.550	14.650	14.650	2,448
2023-02-17	14.900	14.900	14.650	14.900	14.900	576
2023-02-16	15.000	15.100	14.550	14.900	14.900	4,023
2023-02-15	15.100	15.100	14.750	15.000	15.000	1,975
2023-02-14	15.200	15.200	14.950	15.000	15.000	6,206
2023-02-13	15.000	15.000	14.700	15.000	15.000	2,257
2023-02-10	15.000	15.000	14.600	14.600	14.600	5,076
2023-02-09	15.100	15.100	14.900	15.000	15.000	2,373
2023-02-08	15.000	15.100	15.000	15.000	15.000	1,761
2023-02-07	15.100	15.100	14.900	15.100	15.100	1,867
2023-02-06	15.000	15.300	14.700	14.700	14.700	6,825
2023-02-03	15.450	15.450	14.850	15.200	15.200	4,482
2023-02-02	15.400	15.500	15.150	15.300	15.300	3,592
2023-02-01	15.300	15.600	14.900	15.450	15.450	8,776
2023-01-31	14.550	15.500	14.300	15.050	15.050	23,327
2023-01-30	14.300	14.650	14.000	14.200	14.200	6,783
2023-01-27	14.700	14.700	14.200	14.650	14.650	930
2023-01-26	14.600	14.800	14.400	14.700	14.700	8,523
2023-01-25	14.900	15.000	13.700	14.500	14.500	18,482
2023-01-24	15.300	15.300	14.700	14.950	14.950	10,982
2023-01-23	15.800	15.800	14.700	15.350	15.350	22,654
2023-01-20	16.500	16.800	15.200	16.250	16.250	15,941
2023-01-19	16.350	17.850	16.000	16.500	16.500	11,518
2023-01-18	15.400	16.700	15.200	16.078	16.078	18,926
2023-01-17	15.800	16.100	15.200	15.600	15.600	6,665
2023-01-16	14.600	16.700	14.510	15.800	15.800	20,440
2023-01-13	14.300	14.880	14.300	14.510	14.510	10,732
2023-01-12	14.110	14.660	14.000	14.302	14.302	17,466
2023-01-11	14.998	14.998	14.002	14.220	14.220	7,650
2023-01-10	15.400	15.400	14.200	14.970	14.970	19,585
2023-01-09	16.990	16.990	15.500	15.500	15.500	11,530
2023-01-05	15.900	17.000	14.800	15.500	15.500	30,718
2023-01-04	14.500	16.700	14.500	15.700	15.700	34,278
2023-01-03	14.500	15.500	13.860	14.340	14.340	29,023
2023-01-02	13.000	13.200	12.910	13.000	13.000	5,204
2022-12-30	13.080	13.180	13.000	13.000	13.000	783
2022-12-29	13.000	13.060	13.000	13.000	13.000	4,205
2022-12-28	13.600	13.700	13.060	13.700	13.700	1,665
2022-12-27	14.100	14.100	13.130	13.600	13.600	3,079
2022-12-23	14.000	14.500	13.100	13.100	13.100	1,861
2022-12-22	13.700	14.000	13.700	14.000	14.000	1,010
2022-12-21	13.500	14.000	13.500	14.000	14.000	517
2022-12-20	14.000	14.000	14.000	14.000	14.000	580
2022-12-19	14.000	14.300	14.000	14.100	14.100	2,730
2022-12-16	13.900	14.200	13.500	14.200	14.200	1,850
2022-12-15	13.550	14.000	13.550	14.000	14.000	210
2022-12-14	14.050	14.100	14.000	14.000	14.000	1,174

← NewerPage 16 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.