SDS Optic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 77 |
| 2025-08-05 | 7.700 | 7.700 | 6.600 | 7.200 | 7.200 | 8,163 |
| 2025-08-04 | 7.860 | 7.860 | 7.780 | 7.780 | 7.780 | 177 |
| 2025-08-01 | 7.580 | 7.860 | 7.580 | 7.780 | 7.780 | 1,192 |
| 2025-07-31 | 8.280 | 8.320 | 7.360 | 7.580 | 7.580 | 3,803 |
| 2025-07-30 | 7.880 | 8.260 | 7.620 | 8.260 | 8.260 | 1,775 |
| 2025-07-29 | 8.380 | 8.380 | 7.220 | 7.880 | 7.880 | 8,041 |
| 2025-07-28 | 8.380 | 8.800 | 8.000 | 8.000 | 8.000 | 8,256 |
| 2025-07-25 | 9.000 | 9.440 | 7.800 | 8.200 | 8.200 | 31,716 |
| 2025-07-24 | 7.220 | 9.800 | 7.220 | 9.000 | 9.000 | 39,585 |
| 2025-07-23 | 7.300 | 7.300 | 7.260 | 7.260 | 7.260 | 1,880 |
| 2025-07-22 | 7.600 | 7.600 | 7.200 | 7.300 | 7.300 | 1,963 |
| 2025-07-21 | 7.800 | 7.800 | 7.300 | 7.600 | 7.600 | 2,354 |
| 2025-07-18 | 6.980 | 8.100 | 6.760 | 7.880 | 7.880 | 18,214 |
| 2025-07-17 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 171 |
| 2025-07-16 | 6.960 | 6.960 | 6.800 | 6.960 | 6.960 | 531 |
| 2025-07-15 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 130 |
| 2025-07-14 | 7.180 | 7.200 | 6.740 | 6.980 | 6.980 | 4,196 |
| 2025-07-11 | 7.160 | 7.180 | 6.760 | 7.180 | 7.180 | 9,951 |
| 2025-07-10 | 7.020 | 7.180 | 6.620 | 7.100 | 7.100 | 6,577 |
| 2025-07-09 | 6.700 | 7.180 | 6.560 | 7.000 | 7.000 | 19,345 |
| 2025-07-08 | 6.240 | 6.700 | 6.240 | 6.540 | 6.540 | 2,815 |
| 2025-07-07 | 6.480 | 6.500 | 6.280 | 6.500 | 6.500 | 9,500 |
| 2025-07-04 | 6.200 | 6.680 | 6.200 | 6.500 | 6.500 | 10,538 |
| 2025-07-03 | 6.300 | 6.380 | 6.040 | 6.380 | 6.380 | 398 |
| 2025-07-02 | 6.620 | 6.700 | 6.080 | 6.580 | 6.580 | 7,989 |
| 2025-07-01 | 5.620 | 6.900 | 5.400 | 6.640 | 6.640 | 20,629 |
| 2025-06-30 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 4,777 |
| 2025-06-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 15,404 |
| 2025-06-26 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 9,704 |
| 2025-06-25 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 7,020 |
| 2025-06-24 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 2,998 |
| 2025-06-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,024 |
| 2025-06-20 | 4.380 | 4.500 | 4.380 | 4.500 | 4.500 | 1,928 |
| 2025-06-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 7,304 |
| 2025-06-17 | 4.400 | 4.400 | 4.310 | 4.310 | 4.310 | 8,732 |
| 2025-06-16 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 103 |
| 2025-06-13 | 4.550 | 4.550 | 4.520 | 4.520 | 4.520 | 6,952 |
| 2025-06-12 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 3,091 |
| 2025-06-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 3,960 |
| 2025-06-10 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 507 |
| 2025-06-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 872 |
| 2025-06-06 | 4.500 | 4.690 | 4.500 | 4.690 | 4.690 | 1,863 |
| 2025-06-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,826 |
| 2025-06-04 | 4.440 | 4.440 | 4.430 | 4.430 | 4.430 | 3,634 |
| 2025-06-03 | 4.550 | 4.560 | 4.550 | 4.560 | 4.560 | 5,780 |
| 2025-06-02 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 3,620 |
| 2025-05-30 | 4.000 | 4.300 | 4.000 | 4.300 | 4.300 | 1,200 |
| 2025-05-29 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 8,011 |
| 2025-05-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 8,607 |
| 2025-05-27 | 4.300 | 4.700 | 4.300 | 4.700 | 4.700 | 7,282 |
| 2025-05-26 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2,978 |
| 2025-05-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 3,258 |
| 2025-05-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,100 |
| 2025-05-21 | 3.980 | 3.980 | 3.960 | 3.960 | 3.960 | 3,522 |
| 2025-05-20 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 9,286 |
| 2025-05-19 | 3.500 | 3.800 | 3.500 | 3.800 | 3.800 | 11,584 |
| 2025-05-16 | 3.200 | 3.400 | 3.200 | 3.400 | 3.400 | 7,538 |
| 2025-05-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 3,357 |
| 2025-05-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,400 |
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.