SDS Optic Spolka Akcyjna (WSE:SDS)
Poland · Delayed Price · Currency is PLN 8.00
+0.20 (2.56%)
At close: Feb 11, 2026
SDS Optic Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.10 | 8.30 | 7.90 | 8.00 | 8.00 | - | 2,233 |
| Feb 11, 2026 | 8.00 | 8.18 | 7.62 | 8.00 | 8.00 | 2.56% | 1,416 |
| Feb 10, 2026 | 7.80 | 8.26 | 7.80 | 7.80 | 7.80 | -3.70% | 1,817 |
| Feb 9, 2026 | 7.80 | 8.20 | 7.30 | 8.10 | 8.10 | 3.85% | 3,934 |
| Feb 6, 2026 | 7.72 | 7.96 | 7.00 | 7.80 | 7.80 | -2.50% | 15,160 |
| Feb 5, 2026 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | -4.53% | 9,368 |
| Feb 4, 2026 | 8.78 | 8.78 | 8.08 | 8.38 | 8.38 | -4.34% | 12,851 |
| Feb 3, 2026 | 8.36 | 8.76 | 8.34 | 8.76 | 8.76 | 5.80% | 13,710 |
| Feb 2, 2026 | 8.64 | 8.70 | 8.12 | 8.28 | 8.28 | -3.27% | 3,863 |
| Jan 30, 2026 | 8.40 | 8.80 | 8.00 | 8.56 | 8.56 | -0.70% | 10,804 |
| Jan 29, 2026 | 8.50 | 8.78 | 8.04 | 8.62 | 8.62 | 2.62% | 8,438 |
| Jan 28, 2026 | 8.18 | 8.50 | 7.72 | 8.40 | 8.40 | 2.69% | 9,368 |
| Jan 27, 2026 | 7.50 | 8.18 | 7.38 | 8.18 | 8.18 | 10.54% | 4,960 |
| Jan 26, 2026 | 6.86 | 7.80 | 6.80 | 7.40 | 7.40 | 7.87% | 13,909 |
| Jan 23, 2026 | 6.30 | 6.90 | 6.06 | 6.86 | 6.86 | 8.89% | 4,154 |
| Jan 22, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -4.26% | 5,703 |
| Jan 21, 2026 | 6.00 | 6.96 | 6.00 | 6.58 | 6.58 | 10.40% | 21,162 |
| Jan 20, 2026 | 5.60 | 6.00 | 5.60 | 5.96 | 5.96 | 2.76% | 5,056 |
| Jan 19, 2026 | 5.80 | 5.96 | 5.54 | 5.80 | 5.80 | -2.03% | 4,395 |
| Jan 16, 2026 | 5.60 | 5.92 | 5.30 | 5.92 | 5.92 | 3.50% | 12,090 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.64 | 5.72 | 5.72 | -1.38% | 5,169 |
| Jan 14, 2026 | 5.60 | 5.80 | 5.56 | 5.80 | 5.80 | 3.20% | 9,200 |
| Jan 13, 2026 | 5.82 | 5.82 | 5.36 | 5.62 | 5.62 | -6.33% | 12,044 |
| Jan 12, 2026 | 5.82 | 6.00 | 5.80 | 6.00 | 6.00 | - | 4,452 |
| Jan 9, 2026 | 6.00 | 6.14 | 5.92 | 6.00 | 6.00 | - | 2,285 |
| Jan 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 701 |
| Jan 7, 2026 | 5.80 | 6.06 | 5.54 | 6.00 | 6.00 | -0.66% | 4,400 |
| Jan 5, 2026 | 6.00 | 6.14 | 5.64 | 6.04 | 6.04 | 0.67% | 2,895 |
| Jan 2, 2026 | 5.80 | 6.18 | 5.64 | 6.00 | 6.00 | 3.45% | 3,844 |
| Dec 30, 2025 | 6.08 | 6.10 | 5.68 | 5.80 | 5.80 | -7.35% | 8,036 |
| Dec 29, 2025 | 6.00 | 6.30 | 6.00 | 6.26 | 6.26 | -0.63% | 244 |
| Dec 23, 2025 | 6.60 | 6.84 | 5.90 | 6.30 | 6.30 | -1.87% | 7,921 |
| Dec 22, 2025 | 7.50 | 7.50 | 6.30 | 6.42 | 6.42 | -14.17% | 13,982 |
| Dec 19, 2025 | 5.60 | 7.54 | 5.12 | 7.48 | 7.48 | 35.51% | 38,591 |
| Dec 18, 2025 | 4.43 | 6.32 | 4.40 | 5.52 | 5.52 | 21.05% | 22,004 |
| Dec 17, 2025 | 4.53 | 4.77 | 4.43 | 4.56 | 4.56 | -0.87% | 13,002 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.59 | 4.60 | 4.60 | -2.13% | 3,576 |
| Dec 15, 2025 | 4.64 | 4.70 | 4.41 | 4.70 | 4.70 | -2.08% | 8,297 |
| Dec 12, 2025 | 4.73 | 4.80 | 4.62 | 4.80 | 4.80 | 1.27% | 1,516 |
| Dec 11, 2025 | 4.79 | 4.95 | 4.74 | 4.74 | 4.74 | -1.04% | 2,808 |
| Dec 10, 2025 | 4.84 | 4.90 | 4.62 | 4.79 | 4.79 | -4.20% | 3,288 |
| Dec 9, 2025 | 5.24 | 5.30 | 5.00 | 5.00 | 5.00 | -4.58% | 1,091 |
| Dec 8, 2025 | 5.30 | 5.50 | 5.00 | 5.24 | 5.24 | -1.13% | 1,472 |
| Dec 5, 2025 | 5.26 | 5.30 | 5.02 | 5.30 | 5.30 | 0.76% | 144 |
| Dec 4, 2025 | 5.28 | 5.28 | 5.00 | 5.26 | 5.26 | -0.38% | 453 |
| Dec 3, 2025 | 5.18 | 5.30 | 5.00 | 5.28 | 5.28 | 1.54% | 1,699 |
| Dec 2, 2025 | 5.00 | 5.22 | 4.96 | 5.20 | 5.20 | 4.00% | 8,037 |
| Dec 1, 2025 | 5.50 | 5.98 | 4.80 | 5.00 | 5.00 | -12.28% | 21,473 |
| Nov 28, 2025 | 5.54 | 5.70 | 5.50 | 5.70 | 5.70 | 0.35% | 558 |
| Nov 27, 2025 | 5.64 | 5.70 | 5.54 | 5.68 | 5.68 | 0.35% | 51 |