SDS Optic S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	13.100	13.320	13.100	13.320	13.320	3,520
2024-11-08	13.320	13.400	13.320	13.400	13.400	208
2024-11-07	13.500	13.500	13.500	13.500	13.500	370
2024-11-06	13.600	13.600	13.500	13.500	13.500	743
2024-11-05	13.600	13.900	13.600	13.900	13.900	686
2024-11-04	13.500	13.600	13.500	13.600	13.600	1,477
2024-10-31	13.540	13.600	13.540	13.600	13.600	700
2024-10-30	13.900	13.900	13.800	13.800	13.800	716
2024-10-29	14.000	14.000	13.900	13.900	13.900	1,531
2024-10-28	14.080	14.080	14.080	14.080	14.080	400
2024-10-25	14.180	14.780	14.180	14.780	14.780	514
2024-10-24	14.900	14.900	14.040	14.040	14.040	1,374
2024-10-23	15.700	15.700	15.040	15.040	15.040	1,210
2024-10-22	14.900	15.520	14.900	15.520	15.520	4,363
2024-10-21	14.900	14.900	14.900	14.900	14.900	3,244
2024-10-18	14.560	14.960	14.560	14.960	14.960	957
2024-10-17	14.520	14.520	14.520	14.520	14.520	1,530
2024-10-16	15.400	15.400	14.420	14.420	14.420	3,043
2024-10-15	15.400	15.400	15.400	15.400	15.400	6,010
2024-10-14	15.200	15.200	15.200	15.200	15.200	7,442
2024-10-11	15.500	15.500	15.500	15.500	15.500	4,586
2024-10-10	14.900	15.060	14.900	15.060	15.060	10,437
2024-10-09	12.960	13.300	12.960	13.300	13.300	5,485
2024-10-08	12.000	12.100	12.000	12.100	12.100	2,851
2024-10-07	11.900	11.900	11.900	11.900	11.900	3,830
2024-10-04	11.020	11.400	11.020	11.400	11.400	3,132
2024-10-03	10.500	10.500	10.500	10.500	10.500	8,016
2024-10-02	10.760	10.760	10.500	10.500	10.500	4,239
2024-10-01	11.400	11.400	11.000	11.000	11.000	3,503
2024-09-30	12.300	12.300	10.680	11.780	11.780	32,761
2024-09-27	14.380	14.380	11.800	12.200	12.200	47,406
2024-09-26	14.660	14.980	14.500	14.960	14.960	8,059
2024-09-25	13.900	14.800	13.100	14.500	14.500	10,895
2024-09-24	12.480	14.340	11.600	14.200	14.200	30,255
2024-09-23	13.900	13.900	12.100	12.500	12.500	19,904
2024-09-20	14.300	14.300	13.900	14.100	14.100	306
2024-09-19	14.000	14.480	12.920	14.300	14.300	14,034
2024-09-18	13.700	14.500	13.020	14.000	14.000	7,006
2024-09-17	13.300	13.560	12.920	13.500	13.500	2,398
2024-09-16	13.800	14.000	12.500	13.300	13.300	7,269
2024-09-13	13.600	13.840	13.520	13.840	13.840	1,325
2024-09-12	13.980	13.980	12.500	13.600	13.600	7,647
2024-09-11	14.000	14.000	13.000	13.600	13.600	4,044
2024-09-10	14.600	14.800	13.500	14.000	14.000	6,036
2024-09-09	14.520	15.400	14.520	14.600	14.600	4,834
2024-09-06	13.680	14.860	13.680	14.660	14.660	5,696
2024-09-05	13.000	13.700	12.960	13.680	13.680	9,076
2024-09-04	13.200	13.440	12.320	12.960	12.960	12,968
2024-09-03	13.500	13.500	13.100	13.440	13.440	1,342
2024-09-02	13.300	13.580	13.300	13.500	13.500	1,773
2024-08-30	13.480	13.580	13.000	13.580	13.580	6,034
2024-08-29	12.900	13.680	12.880	13.480	13.480	8,781
2024-08-28	14.500	14.600	12.620	12.900	12.900	35,125
2024-08-27	15.100	15.160	14.300	14.600	14.600	7,663
2024-08-26	15.300	15.300	14.400	15.080	15.080	6,803
2024-08-23	15.100	15.380	14.980	15.280	15.280	5,513
2024-08-22	15.020	15.500	15.000	15.460	15.460	3,110
2024-08-21	15.900	15.900	15.000	15.120	15.120	20,289
2024-08-20	15.000	17.500	15.000	15.540	15.540	40,359
2024-08-19	15.480	15.480	14.840	15.020	15.020	4,799

← NewerPage 9 of 20 · 1,142 trading daysOlder →

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.