SDS Optic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8.400 | 8.800 | 8.000 | 8.560 | 8.560 | 10,804 |
| 2026-01-29 | 8.500 | 8.780 | 8.040 | 8.620 | 8.620 | 8,438 |
| 2026-01-28 | 8.180 | 8.500 | 7.720 | 8.400 | 8.400 | 9,368 |
| 2026-01-27 | 7.500 | 8.180 | 7.380 | 8.180 | 8.180 | 4,960 |
| 2026-01-26 | 6.860 | 7.800 | 6.800 | 7.400 | 7.400 | 13,909 |
| 2026-01-23 | 6.300 | 6.900 | 6.060 | 6.860 | 6.860 | 4,154 |
| 2026-01-22 | 6.600 | 6.600 | 6.300 | 6.300 | 6.300 | 5,703 |
| 2026-01-21 | 6.000 | 6.960 | 6.000 | 6.580 | 6.580 | 21,162 |
| 2026-01-20 | 5.600 | 6.000 | 5.600 | 5.960 | 5.960 | 5,056 |
| 2026-01-19 | 5.800 | 5.960 | 5.540 | 5.800 | 5.800 | 4,395 |
| 2026-01-16 | 5.600 | 5.920 | 5.300 | 5.920 | 5.920 | 12,090 |
| 2026-01-15 | 5.800 | 5.800 | 5.640 | 5.720 | 5.720 | 5,169 |
| 2026-01-14 | 5.600 | 5.800 | 5.560 | 5.800 | 5.800 | 9,200 |
| 2026-01-13 | 5.820 | 5.820 | 5.360 | 5.620 | 5.620 | 12,044 |
| 2026-01-12 | 5.820 | 6.000 | 5.800 | 6.000 | 6.000 | 4,452 |
| 2026-01-09 | 6.000 | 6.140 | 5.920 | 6.000 | 6.000 | 2,285 |
| 2026-01-08 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 701 |
| 2026-01-07 | 5.800 | 6.060 | 5.540 | 6.000 | 6.000 | 4,400 |
| 2026-01-05 | 6.000 | 6.140 | 5.640 | 6.040 | 6.040 | 2,895 |
| 2026-01-02 | 5.800 | 6.180 | 5.640 | 6.000 | 6.000 | 3,844 |
| 2025-12-30 | 6.080 | 6.100 | 5.680 | 5.800 | 5.800 | 8,036 |
| 2025-12-29 | 6.000 | 6.300 | 6.000 | 6.260 | 6.260 | 244 |
| 2025-12-23 | 6.600 | 6.840 | 5.900 | 6.300 | 6.300 | 7,921 |
| 2025-12-22 | 7.500 | 7.500 | 6.300 | 6.420 | 6.420 | 13,982 |
| 2025-12-19 | 5.600 | 7.540 | 5.120 | 7.480 | 7.480 | 38,591 |
| 2025-12-18 | 4.430 | 6.320 | 4.400 | 5.520 | 5.520 | 22,004 |
| 2025-12-17 | 4.530 | 4.770 | 4.430 | 4.560 | 4.560 | 13,002 |
| 2025-12-16 | 4.700 | 4.700 | 4.590 | 4.600 | 4.600 | 3,576 |
| 2025-12-15 | 4.640 | 4.700 | 4.410 | 4.700 | 4.700 | 8,297 |
| 2025-12-12 | 4.730 | 4.800 | 4.620 | 4.800 | 4.800 | 1,516 |
| 2025-12-11 | 4.790 | 4.950 | 4.740 | 4.740 | 4.740 | 2,808 |
| 2025-12-10 | 4.840 | 4.900 | 4.620 | 4.790 | 4.790 | 3,288 |
| 2025-12-09 | 5.240 | 5.300 | 5.000 | 5.000 | 5.000 | 1,091 |
| 2025-12-08 | 5.300 | 5.500 | 5.000 | 5.240 | 5.240 | 1,472 |
| 2025-12-05 | 5.260 | 5.300 | 5.020 | 5.300 | 5.300 | 144 |
| 2025-12-04 | 5.280 | 5.280 | 5.000 | 5.260 | 5.260 | 453 |
| 2025-12-03 | 5.180 | 5.300 | 5.000 | 5.280 | 5.280 | 1,699 |
| 2025-12-02 | 5.000 | 5.220 | 4.960 | 5.200 | 5.200 | 8,037 |
| 2025-12-01 | 5.500 | 5.980 | 4.800 | 5.000 | 5.000 | 21,473 |
| 2025-11-28 | 5.540 | 5.700 | 5.500 | 5.700 | 5.700 | 558 |
| 2025-11-27 | 5.640 | 5.700 | 5.540 | 5.680 | 5.680 | 51 |
| 2025-11-26 | 5.620 | 5.700 | 5.520 | 5.660 | 5.660 | 1,051 |
| 2025-11-25 | 5.820 | 5.980 | 5.580 | 5.700 | 5.700 | 1,658 |
| 2025-11-24 | 6.000 | 6.000 | 5.720 | 5.980 | 5.980 | 39 |
| 2025-11-21 | 5.600 | 6.200 | 5.560 | 6.000 | 6.000 | 2,514 |
| 2025-11-20 | 5.700 | 6.280 | 5.700 | 5.980 | 5.980 | 4,741 |
| 2025-11-19 | 6.000 | 6.000 | 5.540 | 6.000 | 6.000 | 3,447 |
| 2025-11-18 | 5.740 | 6.000 | 5.740 | 5.960 | 5.960 | 7,233 |
| 2025-11-17 | 5.500 | 5.800 | 5.400 | 5.780 | 5.780 | 8,320 |
| 2025-11-14 | 6.040 | 6.040 | 5.760 | 5.960 | 5.960 | 686 |
| 2025-11-13 | 6.200 | 6.200 | 6.040 | 6.040 | 6.040 | 3 |
| 2025-11-12 | 6.100 | 6.260 | 6.100 | 6.260 | 6.260 | 252 |
| 2025-11-10 | 6.140 | 6.360 | 5.840 | 6.340 | 6.340 | 1,250 |
| 2025-11-07 | 6.020 | 6.400 | 5.700 | 6.180 | 6.180 | 4,535 |
| 2025-11-06 | 6.000 | 6.880 | 6.000 | 6.000 | 6.000 | 9,037 |
| 2025-11-05 | 6.280 | 6.280 | 5.920 | 5.980 | 5.980 | 3,180 |
| 2025-11-04 | 6.500 | 6.500 | 6.020 | 6.280 | 6.280 | 5,055 |
| 2025-11-03 | 6.880 | 6.940 | 6.400 | 6.600 | 6.600 | 2,404 |
| 2025-10-31 | 6.500 | 6.960 | 6.500 | 6.820 | 6.820 | 935 |
| 2025-10-30 | 6.900 | 7.000 | 6.500 | 6.980 | 6.980 | 3,069 |
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.