SDS Optic Spolka Akcyjna (WSE:SDS)
Poland · Delayed Price · Currency is PLN 9.54
+0.52 (5.76%)
At close: Sep 10, 2025
SDS Optic Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.15 | 10.60 | 8.30 | 10.00 | 10.00 | - | 65,854 |
| Sep 11, 2025 | 9.80 | 10.10 | 9.52 | 10.00 | 10.00 | 4.82% | 34,650 |
| Sep 10, 2025 | 9.02 | 9.56 | 8.02 | 9.54 | 9.54 | 5.76% | 14,499 |
| Sep 9, 2025 | 8.30 | 9.10 | 8.20 | 9.02 | 9.02 | 9.20% | 20,695 |
| Sep 8, 2025 | 8.20 | 8.32 | 7.70 | 8.26 | 8.26 | 0.73% | 14,378 |
| Sep 5, 2025 | 7.30 | 8.32 | 7.30 | 8.20 | 8.20 | 12.33% | 16,906 |
| Sep 4, 2025 | 6.30 | 7.56 | 6.30 | 7.30 | 7.30 | 18.12% | 24,312 |
| Sep 3, 2025 | 6.48 | 6.48 | 6.00 | 6.18 | 6.18 | -4.92% | 5,974 |
| Sep 2, 2025 | 6.18 | 6.50 | 6.00 | 6.50 | 6.50 | 4.84% | 3,846 |
| Sep 1, 2025 | 5.94 | 6.20 | 5.70 | 6.20 | 6.20 | 4.38% | 2,273 |
| Aug 29, 2025 | 5.40 | 5.94 | 5.40 | 5.94 | 5.94 | 10.00% | 4,406 |
| Aug 28, 2025 | 5.42 | 5.68 | 5.40 | 5.40 | 5.40 | -4.93% | 1,077 |
| Aug 27, 2025 | 5.42 | 5.68 | 5.42 | 5.68 | 5.68 | - | 561 |
| Aug 26, 2025 | 5.50 | 5.68 | 5.50 | 5.68 | 5.68 | -1.73% | 410 |
| Aug 25, 2025 | 5.60 | 5.78 | 5.50 | 5.78 | 5.78 | 1.76% | 753 |
| Aug 22, 2025 | 5.66 | 5.68 | 5.36 | 5.68 | 5.68 | -0.35% | 2,008 |
| Aug 21, 2025 | 5.84 | 5.84 | 5.00 | 5.70 | 5.70 | -4.68% | 23,845 |
| Aug 20, 2025 | 6.06 | 6.36 | 5.80 | 5.98 | 5.98 | -7.43% | 3,772 |
| Aug 19, 2025 | 6.54 | 6.66 | 6.00 | 6.46 | 6.46 | -3.00% | 2,605 |
| Aug 18, 2025 | 6.42 | 6.76 | 5.80 | 6.66 | 6.66 | -2.06% | 3,872 |
| Aug 14, 2025 | 6.46 | 6.80 | 6.18 | 6.80 | 6.80 | 1.19% | 6,390 |
| Aug 13, 2025 | 7.00 | 7.00 | 6.50 | 6.72 | 6.72 | -3.45% | 1,385 |
| Aug 12, 2025 | 6.70 | 6.96 | 6.70 | 6.96 | 6.96 | 4.19% | 4,060 |
| Aug 11, 2025 | 7.08 | 7.08 | 6.68 | 6.68 | 6.68 | - | 1,705 |
| Aug 8, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.30% | 18 |
| Aug 7, 2025 | 6.84 | 6.96 | 6.50 | 6.70 | 6.70 | -6.69% | 2,335 |
| Aug 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | 77 |
| Aug 5, 2025 | 7.70 | 7.70 | 6.60 | 7.20 | 7.20 | -7.46% | 8,163 |
| Aug 4, 2025 | 7.86 | 7.86 | 7.78 | 7.78 | 7.78 | - | 177 |
| Aug 1, 2025 | 7.58 | 7.86 | 7.58 | 7.78 | 7.78 | 2.64% | 1,192 |
| Jul 31, 2025 | 8.28 | 8.32 | 7.36 | 7.58 | 7.58 | -8.23% | 3,803 |
| Jul 30, 2025 | 7.88 | 8.26 | 7.62 | 8.26 | 8.26 | 4.82% | 1,775 |
| Jul 29, 2025 | 8.38 | 8.38 | 7.22 | 7.88 | 7.88 | -1.50% | 8,041 |
| Jul 28, 2025 | 8.38 | 8.80 | 8.00 | 8.00 | 8.00 | -2.44% | 8,256 |
| Jul 25, 2025 | 9.00 | 9.44 | 7.80 | 8.20 | 8.20 | -8.89% | 31,716 |
| Jul 24, 2025 | 7.22 | 9.80 | 7.22 | 9.00 | 9.00 | 23.97% | 39,585 |
| Jul 23, 2025 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | -0.55% | 1,880 |
| Jul 22, 2025 | 7.60 | 7.60 | 7.20 | 7.30 | 7.30 | -3.95% | 1,963 |
| Jul 21, 2025 | 7.80 | 7.80 | 7.30 | 7.60 | 7.60 | -3.55% | 2,354 |
| Jul 18, 2025 | 6.98 | 8.10 | 6.76 | 7.88 | 7.88 | 12.89% | 18,214 |
| Jul 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | 171 |
| Jul 16, 2025 | 6.96 | 6.96 | 6.80 | 6.96 | 6.96 | -0.29% | 531 |
| Jul 15, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 130 |
| Jul 14, 2025 | 7.18 | 7.20 | 6.74 | 6.98 | 6.98 | -2.79% | 4,196 |
| Jul 11, 2025 | 7.16 | 7.18 | 6.76 | 7.18 | 7.18 | 1.13% | 9,951 |
| Jul 10, 2025 | 7.02 | 7.18 | 6.62 | 7.10 | 7.10 | 1.43% | 6,577 |
| Jul 9, 2025 | 6.70 | 7.18 | 6.56 | 7.00 | 7.00 | 7.03% | 19,345 |
| Jul 8, 2025 | 6.24 | 6.70 | 6.24 | 6.54 | 6.54 | 0.62% | 2,815 |
| Jul 7, 2025 | 6.48 | 6.50 | 6.28 | 6.50 | 6.50 | - | 9,500 |
| Jul 4, 2025 | 6.20 | 6.68 | 6.20 | 6.50 | 6.50 | 1.88% | 10,538 |