SDS Optic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5.700 | 5.900 | 5.450 | 5.750 | 5.750 | 4,866 |
| 2026-04-27 | 5.800 | 6.000 | 5.250 | 5.950 | 5.950 | 7,468 |
| 2026-04-24 | 5.600 | 6.000 | 5.500 | 5.800 | 5.800 | 1,144 |
| 2026-04-23 | 5.550 | 6.000 | 5.550 | 5.700 | 5.700 | 10,459 |
| 2026-04-22 | 5.350 | 5.500 | 5.200 | 5.500 | 5.500 | 17,729 |
| 2026-04-21 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 15,006 |
| 2026-04-20 | 5.400 | 5.450 | 5.100 | 5.350 | 5.350 | 1,973 |
| 2026-04-17 | 5.450 | 5.650 | 5.400 | 5.600 | 5.600 | 3,544 |
| 2026-04-16 | 5.650 | 5.700 | 5.500 | 5.500 | 5.500 | 2,574 |
| 2026-04-15 | 5.550 | 5.650 | 5.400 | 5.650 | 5.650 | 1,235 |
| 2026-04-14 | 5.450 | 5.600 | 5.400 | 5.500 | 5.500 | 951 |
| 2026-04-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 20 |
| 2026-04-10 | 5.700 | 5.850 | 5.300 | 5.700 | 5.700 | 4,298 |
| 2026-04-09 | 5.650 | 5.700 | 5.500 | 5.700 | 5.700 | 2,115 |
| 2026-04-08 | 6.000 | 6.000 | 5.600 | 6.000 | 6.000 | 3,591 |
| 2026-04-07 | 5.700 | 6.000 | 5.250 | 5.950 | 5.950 | 3,475 |
| 2026-04-02 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 4,952 |
| 2026-04-01 | 5.700 | 5.720 | 5.700 | 5.700 | 5.700 | 1,902 |
| 2026-03-31 | 5.800 | 6.100 | 5.500 | 6.000 | 6.000 | 3,470 |
| 2026-03-30 | 6.000 | 6.220 | 5.820 | 5.980 | 5.980 | 735 |
| 2026-03-27 | 6.040 | 6.260 | 5.800 | 5.800 | 5.800 | 1,711 |
| 2026-03-26 | 6.100 | 6.300 | 5.920 | 6.000 | 6.000 | 4,216 |
| 2026-03-25 | 5.900 | 6.400 | 5.720 | 6.100 | 6.100 | 7,075 |
| 2026-03-24 | 5.300 | 5.880 | 5.300 | 5.600 | 5.600 | 3,737 |
| 2026-03-23 | 5.280 | 5.300 | 5.280 | 5.300 | 5.300 | 253 |
| 2026-03-20 | 5.240 | 5.300 | 4.960 | 5.280 | 5.280 | 8,733 |
| 2026-03-19 | 5.520 | 5.540 | 5.300 | 5.300 | 5.300 | 5,015 |
| 2026-03-18 | 5.600 | 5.740 | 5.460 | 5.520 | 5.520 | 2,817 |
| 2026-03-17 | 5.980 | 5.980 | 5.400 | 5.600 | 5.600 | 7,157 |
| 2026-03-16 | 6.300 | 6.300 | 5.700 | 5.700 | 5.700 | 18,830 |
| 2026-03-13 | 6.420 | 6.420 | 6.400 | 6.420 | 6.420 | 113 |
| 2026-03-12 | 6.440 | 6.440 | 6.060 | 6.420 | 6.420 | 294 |
| 2026-03-11 | 6.440 | 6.440 | 6.400 | 6.440 | 6.440 | 72 |
| 2026-03-10 | 6.000 | 6.780 | 6.000 | 6.440 | 6.440 | 2,074 |
| 2026-03-09 | 6.000 | 6.000 | 5.540 | 5.800 | 5.800 | 645 |
| 2026-03-06 | 6.000 | 6.000 | 5.720 | 5.720 | 5.720 | 463 |
| 2026-03-05 | 5.980 | 6.000 | 5.780 | 5.800 | 5.800 | 1,612 |
| 2026-03-04 | 6.160 | 6.160 | 5.300 | 5.960 | 5.960 | 15,526 |
| 2026-03-03 | 7.160 | 7.500 | 6.240 | 6.500 | 6.500 | 6,770 |
| 2026-03-02 | 7.400 | 7.500 | 7.040 | 7.400 | 7.400 | 8,350 |
| 2026-02-27 | 7.980 | 8.240 | 7.480 | 7.700 | 7.700 | 8,222 |
| 2026-02-26 | 7.700 | 8.320 | 7.420 | 7.980 | 7.980 | 12,928 |
| 2026-02-25 | 7.700 | 7.960 | 7.700 | 7.900 | 7.900 | 783 |
| 2026-02-24 | 7.980 | 7.980 | 7.460 | 7.700 | 7.700 | 1,368 |
| 2026-02-23 | 7.880 | 8.000 | 7.700 | 8.000 | 8.000 | 1,686 |
| 2026-02-20 | 8.000 | 8.000 | 7.680 | 7.680 | 7.680 | 817 |
| 2026-02-19 | 8.060 | 8.260 | 7.700 | 8.000 | 8.000 | 2,810 |
| 2026-02-18 | 7.800 | 8.320 | 7.700 | 8.300 | 8.300 | 1,439 |
| 2026-02-17 | 7.700 | 7.800 | 7.440 | 7.780 | 7.780 | 405 |
| 2026-02-16 | 7.700 | 7.960 | 7.300 | 7.960 | 7.960 | 1,295 |
| 2026-02-13 | 8.000 | 8.000 | 7.380 | 7.700 | 7.700 | 5,938 |
| 2026-02-12 | 8.100 | 8.300 | 7.900 | 8.000 | 8.000 | 2,233 |
| 2026-02-11 | 8.000 | 8.180 | 7.620 | 8.000 | 8.000 | 1,416 |
| 2026-02-10 | 7.800 | 8.260 | 7.800 | 7.800 | 7.800 | 1,817 |
| 2026-02-09 | 7.800 | 8.200 | 7.300 | 8.100 | 8.100 | 3,934 |
| 2026-02-06 | 7.720 | 7.960 | 7.000 | 7.800 | 7.800 | 15,160 |
| 2026-02-05 | 8.000 | 8.300 | 8.000 | 8.000 | 8.000 | 9,368 |
| 2026-02-04 | 8.780 | 8.780 | 8.080 | 8.380 | 8.380 | 12,851 |
| 2026-02-03 | 8.360 | 8.760 | 8.340 | 8.760 | 8.760 | 13,710 |
| 2026-02-02 | 8.640 | 8.700 | 8.120 | 8.280 | 8.280 | 3,863 |
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.