SDS Optic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 4,500 |
| 2025-02-11 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 13,401 |
| 2025-02-10 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 1,967 |
| 2025-02-07 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 2,750 |
| 2025-02-06 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 2,841 |
| 2025-02-05 | 8.020 | 8.500 | 8.020 | 8.500 | 8.500 | 3,400 |
| 2025-02-04 | 8.500 | 8.500 | 8.490 | 8.490 | 8.490 | 985 |
| 2025-02-03 | 9.000 | 9.000 | 8.000 | 8.000 | 8.000 | 6,341 |
| 2025-01-31 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 2,449 |
| 2025-01-30 | 9.800 | 9.800 | 9.400 | 9.400 | 9.400 | 1,062 |
| 2025-01-29 | 9.700 | 9.800 | 9.700 | 9.800 | 9.800 | 2,803 |
| 2025-01-28 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 2,061 |
| 2025-01-27 | 9.440 | 9.500 | 9.440 | 9.500 | 9.500 | 2,885 |
| 2025-01-24 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 4,928 |
| 2025-01-23 | 9.020 | 9.450 | 9.020 | 9.450 | 9.450 | 2,650 |
| 2025-01-22 | 8.620 | 9.900 | 8.620 | 9.900 | 9.900 | 6,045 |
| 2025-01-21 | 8.130 | 8.520 | 8.130 | 8.520 | 8.520 | 4,330 |
| 2025-01-20 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 12,184 |
| 2025-01-17 | 7.890 | 7.890 | 7.850 | 7.850 | 7.850 | 16,376 |
| 2025-01-16 | 8.590 | 8.590 | 8.100 | 8.100 | 8.100 | 4,586 |
| 2025-01-15 | 8.790 | 8.790 | 8.600 | 8.600 | 8.600 | 7,607 |
| 2025-01-14 | 9.100 | 9.100 | 8.900 | 8.900 | 8.900 | 6,011 |
| 2025-01-13 | 9.900 | 9.900 | 9.500 | 9.500 | 9.500 | 4,956 |
| 2025-01-10 | 10.000 | 10.000 | 9.990 | 9.990 | 9.990 | 712 |
| 2025-01-09 | 10.320 | 10.320 | 10.000 | 10.000 | 10.000 | 3,202 |
| 2025-01-08 | 10.560 | 10.560 | 10.440 | 10.440 | 10.440 | 2,805 |
| 2025-01-07 | 10.600 | 10.600 | 10.580 | 10.580 | 10.580 | 6,863 |
| 2025-01-03 | 10.500 | 10.500 | 10.320 | 10.320 | 10.320 | 2,402 |
| 2025-01-02 | 10.320 | 10.720 | 10.320 | 10.720 | 10.720 | 9,753 |
| 2024-12-30 | 10.020 | 10.320 | 10.020 | 10.320 | 10.320 | 11,041 |
| 2024-12-27 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 8,672 |
| 2024-12-23 | 9.500 | 9.650 | 9.500 | 9.650 | 9.650 | 11,080 |
| 2024-12-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 5,455 |
| 2024-12-19 | 9.800 | 9.800 | 9.650 | 9.650 | 9.650 | 4,969 |
| 2024-12-18 | 10.060 | 10.060 | 10.000 | 10.000 | 10.000 | 2,773 |
| 2024-12-17 | 10.420 | 10.420 | 10.060 | 10.060 | 10.060 | 1,959 |
| 2024-12-16 | 10.220 | 10.420 | 10.220 | 10.420 | 10.420 | 8,398 |
| 2024-12-13 | 10.460 | 10.460 | 10.460 | 10.460 | 10.460 | 7,408 |
| 2024-12-12 | 10.500 | 10.500 | 10.480 | 10.480 | 10.480 | 1,771 |
| 2024-12-11 | 11.000 | 11.000 | 10.660 | 10.660 | 10.660 | 2,395 |
| 2024-12-10 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 5,930 |
| 2024-12-09 | 12.100 | 12.100 | 12.000 | 12.000 | 12.000 | 4,543 |
| 2024-12-06 | 13.140 | 13.140 | 12.500 | 12.500 | 12.500 | 3,654 |
| 2024-12-05 | 13.220 | 13.220 | 13.200 | 13.200 | 13.200 | 5,643 |
| 2024-12-04 | 12.500 | 12.500 | 12.400 | 12.400 | 12.400 | 2,500 |
| 2024-12-03 | 12.500 | 13.000 | 12.500 | 13.000 | 13.000 | 3,569 |
| 2024-12-02 | 13.400 | 13.600 | 13.400 | 13.600 | 13.600 | 772 |
| 2024-11-29 | 13.000 | 13.300 | 13.000 | 13.300 | 13.300 | 1,549 |
| 2024-11-28 | 12.980 | 12.980 | 12.980 | 12.980 | 12.980 | 399 |
| 2024-11-27 | 13.000 | 13.000 | 12.980 | 12.980 | 12.980 | 1,474 |
| 2024-11-26 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | 1,977 |
| 2024-11-25 | 13.180 | 13.200 | 13.180 | 13.200 | 13.200 | 1,138 |
| 2024-11-22 | 12.500 | 13.180 | 12.500 | 13.180 | 13.180 | 1,378 |
| 2024-11-21 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 234 |
| 2024-11-20 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 729 |
| 2024-11-19 | 12.500 | 12.900 | 12.500 | 12.900 | 12.900 | 4,604 |
| 2024-11-18 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 1,866 |
| 2024-11-15 | 12.820 | 12.820 | 12.040 | 12.040 | 12.040 | 1,682 |
| 2024-11-14 | 13.100 | 13.100 | 13.000 | 13.000 | 13.000 | 543 |
| 2024-11-13 | 13.300 | 13.300 | 13.100 | 13.100 | 13.100 | 801 |
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.