SDS Optic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.440 | 3.980 | 3.400 | 3.800 | 3.800 | 10,009 |
| 2026-07-24 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1 |
| 2026-07-23 | 3.520 | 3.520 | 3.320 | 3.460 | 3.460 | 2,684 |
| 2026-07-22 | 3.420 | 3.540 | 3.420 | 3.540 | 3.540 | 247 |
| 2026-07-21 | 3.440 | 3.560 | 3.440 | 3.460 | 3.460 | 848 |
| 2026-07-20 | 3.560 | 3.560 | 3.420 | 3.440 | 3.440 | 820 |
| 2026-07-17 | 3.540 | 3.560 | 3.440 | 3.540 | 3.540 | 1,731 |
| 2026-07-16 | 3.560 | 3.560 | 3.400 | 3.500 | 3.500 | 3,077 |
| 2026-07-15 | 3.900 | 3.980 | 3.380 | 3.580 | 3.580 | 8,504 |
| 2026-07-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 4 |
| 2026-07-13 | 3.800 | 3.900 | 3.800 | 3.800 | 3.800 | 3,027 |
| 2026-07-10 | 3.620 | 3.880 | 3.600 | 3.800 | 3.800 | 4,928 |
| 2026-07-09 | 3.400 | 3.840 | 3.400 | 3.800 | 3.800 | 7,154 |
| 2026-07-08 | 3.600 | 3.700 | 3.300 | 3.400 | 3.400 | 5,864 |
| 2026-07-07 | 3.680 | 3.800 | 3.440 | 3.600 | 3.600 | 2,899 |
| 2026-07-06 | 3.600 | 3.860 | 3.600 | 3.800 | 3.800 | 6,190 |
| 2026-07-03 | 3.660 | 3.660 | 3.400 | 3.640 | 3.640 | 13,251 |
| 2026-07-02 | 3.500 | 3.680 | 3.500 | 3.660 | 3.660 | 3,376 |
| 2026-07-01 | 3.600 | 3.600 | 3.280 | 3.420 | 3.420 | 8,301 |
| 2026-06-30 | 4.000 | 4.120 | 3.400 | 3.740 | 3.740 | 25,851 |
| 2026-06-29 | 4.120 | 4.200 | 3.820 | 4.000 | 4.000 | 6,906 |
| 2026-06-26 | 4.380 | 4.380 | 4.100 | 4.200 | 4.200 | 1,543 |
| 2026-06-25 | 4.500 | 4.500 | 4.480 | 4.500 | 4.500 | 655 |
| 2026-06-24 | 4.700 | 4.700 | 4.020 | 4.500 | 4.500 | 4,484 |
| 2026-06-23 | 4.800 | 4.800 | 4.400 | 4.680 | 4.680 | 8,839 |
| 2026-06-22 | 4.980 | 4.980 | 4.800 | 4.800 | 4.800 | 2,214 |
| 2026-06-19 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 410 |
| 2026-06-18 | 4.760 | 4.940 | 4.740 | 4.920 | 4.920 | 757 |
| 2026-06-17 | 4.740 | 4.940 | 4.740 | 4.940 | 4.940 | 1,161 |
| 2026-06-16 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 3,539 |
| 2026-06-15 | 4.480 | 5.000 | 4.480 | 4.880 | 4.880 | 5,196 |
| 2026-06-12 | 4.500 | 4.700 | 4.440 | 4.480 | 4.480 | 1,171 |
| 2026-06-11 | 4.800 | 4.800 | 4.400 | 4.500 | 4.500 | 5,046 |
| 2026-06-10 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 3,409 |
| 2026-06-09 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 2,214 |
| 2026-06-08 | 4.500 | 4.560 | 4.360 | 4.560 | 4.560 | 21,536 |
| 2026-06-02 | 4.480 | 4.840 | 4.360 | 4.540 | 4.540 | 16,707 |
| 2026-06-01 | 4.900 | 4.900 | 4.080 | 4.500 | 4.500 | 22,265 |
| 2026-05-29 | 5.000 | 5.150 | 4.900 | 4.900 | 4.900 | 11,427 |
| 2026-05-28 | 4.840 | 5.050 | 4.840 | 5.050 | 5.050 | 2,849 |
| 2026-05-27 | 4.700 | 4.980 | 4.500 | 4.860 | 4.860 | 9,123 |
| 2026-05-26 | 4.960 | 4.960 | 4.700 | 4.840 | 4.840 | 2,035 |
| 2026-05-25 | 4.660 | 4.960 | 4.500 | 4.960 | 4.960 | 4,577 |
| 2026-05-22 | 4.660 | 4.840 | 4.140 | 4.660 | 4.660 | 9,416 |
| 2026-05-21 | 5.000 | 5.000 | 4.700 | 4.700 | 4.700 | 4,862 |
| 2026-05-20 | 5.100 | 5.200 | 4.800 | 4.800 | 4.800 | 5,280 |
| 2026-05-19 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 4,863 |
| 2026-05-18 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 1,825 |
| 2026-05-15 | 5.500 | 5.650 | 5.250 | 5.500 | 5.500 | 2,696 |
| 2026-05-14 | 5.700 | 5.700 | 5.300 | 5.350 | 5.350 | 2,124 |
| 2026-05-13 | 5.700 | 5.750 | 5.300 | 5.600 | 5.600 | 3,813 |
| 2026-05-12 | 5.450 | 5.750 | 5.150 | 5.700 | 5.700 | 14,768 |
| 2026-05-11 | 5.450 | 5.500 | 5.300 | 5.350 | 5.350 | 2,242 |
| 2026-05-08 | 5.350 | 5.500 | 5.350 | 5.450 | 5.450 | 2,237 |
| 2026-05-07 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 379 |
| 2026-05-06 | 5.500 | 5.650 | 5.350 | 5.500 | 5.500 | 1,204 |
| 2026-05-05 | 5.500 | 5.500 | 5.350 | 5.400 | 5.400 | 2,041 |
| 2026-05-04 | 5.350 | 5.500 | 5.300 | 5.400 | 5.400 | 7,035 |
| 2026-04-30 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 2,477 |
| 2026-04-29 | 5.300 | 5.900 | 5.300 | 5.500 | 5.500 | 8,653 |
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.