SDS Optic S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.480 | 3.580 | 3.360 | 3.500 | 3.500 | 3,719 |
| 2026-10-16 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 1,576 |
| 2026-10-15 | 3.340 | 3.680 | 3.340 | 3.480 | 3.480 | 8,315 |
| 2026-10-14 | 3.700 | 3.900 | 3.120 | 3.500 | 3.500 | 8,254 |
| 2026-10-13 | 3.700 | 3.700 | 3.600 | 3.620 | 3.620 | 1,048 |
| 2026-10-12 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 451 |
| 2026-10-09 | 3.780 | 3.980 | 3.560 | 3.980 | 3.980 | 8,391 |
| 2026-10-08 | 3.500 | 3.900 | 3.480 | 3.700 | 3.700 | 3,458 |
| 2026-10-07 | 3.600 | 3.900 | 3.300 | 3.500 | 3.500 | 5,903 |
| 2026-10-06 | 3.920 | 3.920 | 3.520 | 3.520 | 3.520 | 7,941 |
| 2026-10-05 | 4.000 | 4.000 | 3.620 | 3.620 | 3.620 | 5,830 |
| 2026-10-02 | 4.000 | 4.220 | 3.900 | 4.000 | 4.000 | 3,167 |
| 2026-10-01 | 4.240 | 4.240 | 4.000 | 4.140 | 4.140 | 2,081 |
| 2026-09-30 | 4.240 | 4.240 | 4.040 | 4.140 | 4.140 | 5,486 |
| 2026-09-29 | 4.280 | 4.380 | 4.020 | 4.140 | 4.140 | 2,991 |
| 2026-09-28 | 4.000 | 4.360 | 3.960 | 4.280 | 4.280 | 3,066 |
| 2026-09-25 | 4.040 | 4.040 | 3.940 | 4.000 | 4.000 | 305 |
| 2026-09-24 | 4.100 | 4.100 | 3.960 | 3.980 | 3.980 | 908 |
| 2026-09-23 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 112 |
| 2026-09-22 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 1,068 |
| 2026-09-21 | 4.100 | 4.100 | 3.980 | 4.080 | 4.080 | 804 |
| 2026-09-18 | 4.100 | 4.520 | 3.980 | 3.980 | 3.980 | 2,607 |
| 2026-09-17 | 4.100 | 4.100 | 3.960 | 4.100 | 4.100 | 667 |
| 2026-09-16 | 4.100 | 4.100 | 3.980 | 4.100 | 4.100 | 1,059 |
| 2026-09-15 | 4.380 | 4.380 | 4.000 | 4.040 | 4.040 | 2,865 |
| 2026-09-14 | 4.160 | 4.400 | 4.160 | 4.280 | 4.280 | 410 |
| 2026-09-11 | 4.380 | 4.400 | 4.120 | 4.380 | 4.380 | 840 |
| 2026-09-10 | 4.380 | 4.520 | 4.120 | 4.380 | 4.380 | 4,105 |
| 2026-09-09 | 4.500 | 4.500 | 4.260 | 4.400 | 4.400 | 1,329 |
| 2026-09-08 | 4.500 | 4.540 | 4.180 | 4.540 | 4.540 | 2,189 |
| 2026-09-07 | 4.700 | 4.920 | 4.420 | 4.600 | 4.600 | 1,654 |
| 2026-09-04 | 4.600 | 4.700 | 4.480 | 4.700 | 4.700 | 7,929 |
| 2026-09-03 | 4.460 | 4.700 | 4.460 | 4.680 | 4.680 | 1,420 |
| 2026-09-02 | 4.900 | 4.900 | 4.300 | 4.680 | 4.680 | 5,036 |
| 2026-09-01 | 4.600 | 5.050 | 4.520 | 4.900 | 4.900 | 5,938 |
| 2026-08-31 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 1,502 |
| 2026-08-28 | 4.520 | 4.780 | 4.500 | 4.700 | 4.700 | 1,240 |
| 2026-08-27 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 1,031 |
| 2026-08-26 | 4.620 | 4.800 | 4.420 | 4.760 | 4.760 | 5,748 |
| 2026-08-25 | 4.440 | 4.760 | 4.440 | 4.620 | 4.620 | 971 |
| 2026-08-24 | 4.580 | 4.580 | 4.420 | 4.500 | 4.500 | 1,981 |
| 2026-08-21 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 600 |
| 2026-08-20 | 4.500 | 4.600 | 4.320 | 4.320 | 4.320 | 4,623 |
| 2026-08-19 | 4.460 | 4.580 | 4.420 | 4.480 | 4.480 | 1,380 |
| 2026-08-18 | 4.580 | 4.600 | 4.500 | 4.500 | 4.500 | 543 |
| 2026-08-17 | 4.700 | 4.700 | 4.460 | 4.460 | 4.460 | 1,689 |
| 2026-08-14 | 4.800 | 4.800 | 4.660 | 4.660 | 4.660 | 1,724 |
| 2026-08-13 | 5.000 | 5.000 | 4.460 | 4.800 | 4.800 | 4,490 |
| 2026-08-12 | 4.800 | 4.800 | 4.680 | 4.800 | 4.800 | 764 |
| 2026-08-11 | 4.700 | 5.150 | 4.460 | 4.800 | 4.800 | 3,221 |
| 2026-08-10 | 5.050 | 5.200 | 4.420 | 5.000 | 5.000 | 5,000 |
| 2026-08-07 | 5.450 | 5.450 | 5.000 | 5.400 | 5.400 | 1,966 |
| 2026-08-06 | 5.000 | 5.450 | 4.920 | 5.200 | 5.200 | 3,269 |
| 2026-08-05 | 4.880 | 5.600 | 4.880 | 5.000 | 5.000 | 14,406 |
| 2026-08-04 | 5.000 | 5.000 | 4.820 | 4.980 | 4.980 | 1,149 |
| 2026-08-03 | 5.000 | 5.200 | 4.520 | 5.000 | 5.000 | 3,666 |
| 2026-07-31 | 4.340 | 5.250 | 4.340 | 5.200 | 5.200 | 23,155 |
| 2026-07-30 | 4.900 | 4.980 | 4.020 | 4.400 | 4.400 | 15,154 |
| 2026-07-29 | 4.380 | 4.880 | 4.040 | 4.880 | 4.880 | 11,563 |
| 2026-07-28 | 3.800 | 4.560 | 3.800 | 4.300 | 4.300 | 14,453 |
Page 1 of 20 · 1,141 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.