SDS Optic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 12,014 |
| 2025-05-12 | 2.650 | 2.770 | 2.650 | 2.770 | 2.770 | 7,796 |
| 2025-05-09 | 2.660 | 2.800 | 2.660 | 2.800 | 2.800 | 9,222 |
| 2025-05-08 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 8,100 |
| 2025-05-07 | 2.640 | 2.660 | 2.640 | 2.660 | 2.660 | 9,314 |
| 2025-05-06 | 2.990 | 2.990 | 2.900 | 2.900 | 2.900 | 1,500 |
| 2025-05-05 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 2,085 |
| 2025-05-02 | 2.890 | 3.000 | 2.890 | 3.000 | 3.000 | 1,868 |
| 2025-04-30 | 2.700 | 2.710 | 2.700 | 2.710 | 2.710 | 13,316 |
| 2025-04-29 | 2.610 | 2.710 | 2.610 | 2.710 | 2.710 | 8,000 |
| 2025-04-28 | 3.190 | 3.190 | 3.040 | 3.040 | 3.040 | 7,170 |
| 2025-04-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,637 |
| 2025-04-24 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 5,089 |
| 2025-04-23 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 4,004 |
| 2025-04-22 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 7,985 |
| 2025-04-17 | 3.780 | 3.780 | 3.050 | 3.050 | 3.050 | 9,011 |
| 2025-04-16 | 4.100 | 4.100 | 3.990 | 3.990 | 3.990 | 2,160 |
| 2025-04-15 | 4.440 | 4.440 | 4.220 | 4.220 | 4.220 | 6,048 |
| 2025-04-14 | 4.330 | 4.440 | 4.330 | 4.440 | 4.440 | 12,150 |
| 2025-04-11 | 3.400 | 3.610 | 3.400 | 3.610 | 3.610 | 11,466 |
| 2025-04-10 | 3.010 | 3.210 | 3.010 | 3.210 | 3.210 | 11,002 |
| 2025-04-09 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 10,246 |
| 2025-04-08 | 2.600 | 2.650 | 2.600 | 2.650 | 2.650 | 3,034 |
| 2025-04-07 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 1,368 |
| 2025-04-04 | 2.700 | 2.740 | 2.700 | 2.740 | 2.740 | 6,314 |
| 2025-04-03 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 7,686 |
| 2025-04-02 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 6,442 |
| 2025-04-01 | 2.480 | 2.600 | 2.480 | 2.600 | 2.600 | 1,347 |
| 2025-03-31 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 1,420 |
| 2025-03-28 | 2.700 | 2.700 | 2.680 | 2.680 | 2.680 | 1,057 |
| 2025-03-27 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 10,114 |
| 2025-03-26 | 2.650 | 2.800 | 2.650 | 2.800 | 2.800 | 6,647 |
| 2025-03-25 | 2.105 | 2.260 | 2.105 | 2.260 | 2.260 | 23,923 |
| 2025-03-24 | 2.170 | 2.170 | 2.100 | 2.100 | 2.100 | 13,189 |
| 2025-03-21 | 2.170 | 2.180 | 2.170 | 2.180 | 2.180 | 11,412 |
| 2025-03-20 | 2.600 | 2.600 | 2.500 | 2.500 | 2.500 | 18,839 |
| 2025-03-19 | 2.800 | 2.800 | 2.650 | 2.650 | 2.650 | 9,613 |
| 2025-03-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 17,838 |
| 2025-03-17 | 3.250 | 3.250 | 3.120 | 3.120 | 3.120 | 5,095 |
| 2025-03-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 5,949 |
| 2025-03-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 12,225 |
| 2025-03-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 16,781 |
| 2025-03-11 | 4.800 | 4.800 | 3.850 | 3.850 | 3.850 | 15,514 |
| 2025-03-10 | 4.800 | 4.990 | 4.800 | 4.990 | 4.990 | 6,616 |
| 2025-03-07 | 4.405 | 4.800 | 4.405 | 4.800 | 4.800 | 3,112 |
| 2025-03-06 | 4.400 | 4.405 | 4.400 | 4.405 | 4.405 | 2,458 |
| 2025-03-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,500 |
| 2025-03-04 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 3,146 |
| 2025-03-03 | 4.200 | 4.510 | 4.200 | 4.510 | 4.510 | 4,216 |
| 2025-02-28 | 4.480 | 4.510 | 4.480 | 4.510 | 4.510 | 7,310 |
| 2025-02-27 | 4.060 | 4.490 | 4.060 | 4.490 | 4.490 | 8,312 |
| 2025-02-26 | 4.590 | 4.890 | 4.590 | 4.890 | 4.890 | 10,340 |
| 2025-02-25 | 4.585 | 4.585 | 4.570 | 4.570 | 4.570 | 22,400 |
| 2025-02-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 45,115 |
| 2025-02-20 | 6.900 | 6.900 | 6.520 | 6.520 | 6.520 | 3,461 |
| 2025-02-19 | 6.900 | 6.900 | 6.730 | 6.730 | 6.730 | 6,789 |
| 2025-02-18 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 12,737 |
| 2025-02-17 | 6.110 | 6.200 | 6.110 | 6.200 | 6.200 | 21,940 |
| 2025-02-14 | 8.000 | 8.000 | 7.380 | 7.380 | 7.380 | 13,948 |
| 2025-02-13 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 3,800 |
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.