SDS Optic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.900 | 7.000 | 6.500 | 6.980 | 6.980 | 3,069 |
| 2025-10-29 | 7.060 | 7.100 | 6.800 | 7.080 | 7.080 | 2,908 |
| 2025-10-28 | 6.700 | 7.320 | 6.700 | 7.000 | 7.000 | 2,581 |
| 2025-10-27 | 6.800 | 6.900 | 6.320 | 6.800 | 6.800 | 5,813 |
| 2025-10-24 | 7.300 | 7.300 | 6.900 | 6.900 | 6.900 | 1,321 |
| 2025-10-23 | 7.160 | 7.480 | 6.820 | 7.300 | 7.300 | 3,771 |
| 2025-10-22 | 7.300 | 7.780 | 7.300 | 7.460 | 7.460 | 1,326 |
| 2025-10-21 | 7.100 | 7.920 | 7.000 | 7.640 | 7.640 | 2,611 |
| 2025-10-20 | 7.520 | 7.520 | 6.980 | 7.480 | 7.480 | 1,380 |
| 2025-10-17 | 7.700 | 8.260 | 7.500 | 7.500 | 7.500 | 4,520 |
| 2025-10-16 | 7.000 | 7.660 | 7.000 | 7.500 | 7.500 | 2,047 |
| 2025-10-15 | 7.380 | 7.380 | 6.760 | 7.000 | 7.000 | 7,316 |
| 2025-10-14 | 7.800 | 7.800 | 7.000 | 7.380 | 7.380 | 3,296 |
| 2025-10-13 | 8.000 | 8.320 | 7.800 | 7.800 | 7.800 | 1,823 |
| 2025-10-10 | 8.140 | 8.340 | 8.100 | 8.300 | 8.300 | 3,461 |
| 2025-10-09 | 8.340 | 8.340 | 7.920 | 8.300 | 8.300 | 2,093 |
| 2025-10-08 | 7.800 | 8.360 | 7.800 | 8.340 | 8.340 | 6,921 |
| 2025-10-07 | 7.840 | 8.400 | 7.700 | 7.980 | 7.980 | 6,039 |
| 2025-10-06 | 8.120 | 8.300 | 7.760 | 8.000 | 8.000 | 7,575 |
| 2025-10-03 | 8.480 | 8.480 | 8.040 | 8.340 | 8.340 | 6,769 |
| 2025-10-02 | 8.560 | 8.580 | 8.300 | 8.480 | 8.480 | 5,265 |
| 2025-10-01 | 8.760 | 8.760 | 8.340 | 8.500 | 8.500 | 4,451 |
| 2025-09-30 | 8.440 | 8.760 | 8.200 | 8.760 | 8.760 | 5,010 |
| 2025-09-29 | 8.200 | 8.440 | 8.080 | 8.400 | 8.400 | 2,367 |
| 2025-09-26 | 8.200 | 8.300 | 8.100 | 8.200 | 8.200 | 4,549 |
| 2025-09-25 | 8.100 | 8.460 | 8.100 | 8.460 | 8.460 | 1,916 |
| 2025-09-24 | 8.080 | 8.400 | 8.060 | 8.400 | 8.400 | 1,870 |
| 2025-09-23 | 8.480 | 8.480 | 8.080 | 8.080 | 8.080 | 161 |
| 2025-09-22 | 8.060 | 8.500 | 8.040 | 8.500 | 8.500 | 754 |
| 2025-09-19 | 8.320 | 8.500 | 8.320 | 8.500 | 8.500 | 3,250 |
| 2025-09-18 | 8.520 | 8.520 | 8.060 | 8.320 | 8.320 | 3,356 |
| 2025-09-17 | 8.800 | 8.980 | 8.780 | 8.980 | 8.980 | 548 |
| 2025-09-16 | 9.500 | 9.500 | 8.780 | 8.900 | 8.900 | 5,564 |
| 2025-09-15 | 9.720 | 9.720 | 9.400 | 9.500 | 9.500 | 2,852 |
| 2025-09-12 | 10.150 | 10.600 | 8.300 | 10.000 | 10.000 | 65,854 |
| 2025-09-11 | 9.800 | 10.100 | 9.520 | 10.000 | 10.000 | 34,650 |
| 2025-09-10 | 9.020 | 9.560 | 8.020 | 9.540 | 9.540 | 14,499 |
| 2025-09-09 | 8.300 | 9.100 | 8.200 | 9.020 | 9.020 | 20,695 |
| 2025-09-08 | 8.200 | 8.320 | 7.700 | 8.260 | 8.260 | 14,378 |
| 2025-09-05 | 7.300 | 8.320 | 7.300 | 8.200 | 8.200 | 16,906 |
| 2025-09-04 | 6.300 | 7.560 | 6.300 | 7.300 | 7.300 | 24,312 |
| 2025-09-03 | 6.480 | 6.480 | 6.000 | 6.180 | 6.180 | 5,974 |
| 2025-09-02 | 6.180 | 6.500 | 6.000 | 6.500 | 6.500 | 3,846 |
| 2025-09-01 | 5.940 | 6.200 | 5.700 | 6.200 | 6.200 | 2,273 |
| 2025-08-29 | 5.400 | 5.940 | 5.400 | 5.940 | 5.940 | 4,406 |
| 2025-08-28 | 5.420 | 5.680 | 5.400 | 5.400 | 5.400 | 1,077 |
| 2025-08-27 | 5.420 | 5.680 | 5.420 | 5.680 | 5.680 | 561 |
| 2025-08-26 | 5.500 | 5.680 | 5.500 | 5.680 | 5.680 | 410 |
| 2025-08-25 | 5.600 | 5.780 | 5.500 | 5.780 | 5.780 | 753 |
| 2025-08-22 | 5.660 | 5.680 | 5.360 | 5.680 | 5.680 | 2,008 |
| 2025-08-21 | 5.840 | 5.840 | 5.000 | 5.700 | 5.700 | 23,845 |
| 2025-08-20 | 6.060 | 6.360 | 5.800 | 5.980 | 5.980 | 3,772 |
| 2025-08-19 | 6.540 | 6.660 | 6.000 | 6.460 | 6.460 | 2,605 |
| 2025-08-18 | 6.420 | 6.760 | 5.800 | 6.660 | 6.660 | 3,872 |
| 2025-08-14 | 6.460 | 6.800 | 6.180 | 6.800 | 6.800 | 6,390 |
| 2025-08-13 | 7.000 | 7.000 | 6.500 | 6.720 | 6.720 | 1,385 |
| 2025-08-12 | 6.700 | 6.960 | 6.700 | 6.960 | 6.960 | 4,060 |
| 2025-08-11 | 7.080 | 7.080 | 6.680 | 6.680 | 6.680 | 1,705 |
| 2025-08-08 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 18 |
| 2025-08-07 | 6.840 | 6.960 | 6.500 | 6.700 | 6.700 | 2,335 |
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.