Optigis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.530	0.530	0.530	0.530	0.530	670
2024-03-06	0.510	0.530	0.484	0.530	0.530	20,692
2024-03-05	0.482	0.515	0.482	0.515	0.515	2,634
2024-03-04	0.515	0.530	0.500	0.530	0.530	15,001
2024-02-29	0.540	0.545	0.540	0.545	0.545	7,004
2024-02-28	0.550	0.550	0.550	0.550	0.550	1
2024-02-27	0.535	0.535	0.505	0.535	0.535	7,002
2024-02-26	0.510	0.540	0.510	0.510	0.510	7,134
2024-02-23	0.560	0.620	0.505	0.530	0.530	206,360
2024-02-22	0.500	0.525	0.482	0.525	0.525	8,187
2024-02-21	0.482	0.520	0.482	0.520	0.520	396
2024-02-20	0.520	0.520	0.520	0.520	0.520	5
2024-02-19	0.482	0.520	0.482	0.520	0.520	3,930
2024-02-16	0.525	0.525	0.482	0.482	0.482	750
2024-02-15	0.500	0.510	0.500	0.510	0.510	1,560
2024-02-14	0.500	0.525	0.500	0.525	0.525	3,500
2024-02-13	0.510	0.520	0.505	0.505	0.505	8,815
2024-02-12	0.520	0.560	0.520	0.520	0.520	21,378
2024-02-09	0.480	0.530	0.438	0.530	0.530	42,725
2024-02-08	0.470	0.500	0.470	0.470	0.470	32,729
2024-02-02	0.410	0.468	0.410	0.468	0.468	5,665
2024-02-01	0.430	0.456	0.420	0.456	0.456	9,524
2024-01-30	0.438	0.438	0.438	0.438	0.438	1,000
2024-01-29	0.420	0.442	0.420	0.442	0.442	1,064
2024-01-26	0.410	0.442	0.410	0.442	0.442	101
2024-01-25	0.446	0.446	0.446	0.446	0.446	1
2024-01-24	0.444	0.446	0.444	0.446	0.446	27,100
2024-01-22	0.446	0.446	0.446	0.446	0.446	1
2024-01-19	0.448	0.448	0.446	0.446	0.446	501
2024-01-17	0.424	0.464	0.400	0.452	0.452	38,286
2024-01-12	0.442	0.468	0.442	0.468	0.468	501
2024-01-10	0.466	0.468	0.466	0.468	0.468	14,400
2024-01-09	0.468	0.468	0.468	0.468	0.468	21
2024-01-05	0.424	0.474	0.424	0.474	0.474	10,703
2024-01-02	0.474	0.474	0.474	0.474	0.474	111
2023-12-29	0.460	0.484	0.460	0.484	0.484	4,111
2023-12-28	0.468	0.468	0.468	0.468	0.468	111
2023-12-27	0.434	0.478	0.426	0.470	0.470	27,802
2023-12-22	0.440	0.482	0.430	0.456	0.456	54,569
2023-12-21	0.500	0.520	0.432	0.468	0.468	57,235
2023-12-20	0.400	0.550	0.400	0.530	0.530	213,033
2023-12-19	0.390	0.390	0.362	0.378	0.378	10,995
2023-12-18	0.372	0.390	0.370	0.390	0.390	9,100
2023-12-14	0.386	0.394	0.386	0.394	0.394	45,684
2023-12-12	0.354	0.386	0.354	0.386	0.386	8,165
2023-12-08	0.380	0.384	0.380	0.384	0.384	5,896
2023-12-07	0.360	0.384	0.360	0.384	0.384	9,001
2023-12-06	0.384	0.384	0.354	0.380	0.380	5,501
2023-12-05	0.370	0.388	0.362	0.388	0.388	24,508
2023-12-04	0.380	0.380	0.380	0.380	0.380	4,345
2023-11-30	0.358	0.390	0.350	0.390	0.390	3,801
2023-11-29	0.370	0.388	0.370	0.388	0.388	7,439
2023-11-28	0.392	0.392	0.360	0.390	0.390	16,901
2023-11-27	0.382	0.396	0.372	0.372	0.372	13,850
2023-11-23	0.396	0.396	0.370	0.372	0.372	16,776
2023-11-22	0.406	0.424	0.384	0.384	0.384	36,878
2023-11-21	0.382	0.410	0.382	0.382	0.382	48,481
2023-11-20	0.390	0.390	0.390	0.390	0.390	3,735
2023-11-17	0.410	0.410	0.390	0.390	0.390	1,865
2023-11-16	0.392	0.410	0.390	0.410	0.410	2,224

← NewerPage 9 of 17 · 976 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.