SDS Optic Spolka Akcyjna (WSE:SDS)
Poland · Delayed Price · Currency is PLN 4.680
0.00 (0.00%)
At close: Sep 3, 2026
SDS Optic Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.60 | 4.70 | 4.48 | 4.70 | 4.70 | 0.43% | 7,929 |
| Sep 3, 2026 | 4.46 | 4.70 | 4.46 | 4.68 | 4.68 | - | 1,420 |
| Sep 2, 2026 | 4.90 | 4.90 | 4.30 | 4.68 | 4.68 | -4.49% | 5,036 |
| Sep 1, 2026 | 4.60 | 5.05 | 4.52 | 4.90 | 4.90 | 4.26% | 5,938 |
| Aug 31, 2026 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | - | 1,502 |
| Aug 28, 2026 | 4.52 | 4.78 | 4.50 | 4.70 | 4.70 | - | 1,240 |
| Aug 27, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | -1.26% | 1,031 |
| Aug 26, 2026 | 4.62 | 4.80 | 4.42 | 4.76 | 4.76 | 3.03% | 5,748 |
| Aug 25, 2026 | 4.44 | 4.76 | 4.44 | 4.62 | 4.62 | 2.67% | 971 |
| Aug 24, 2026 | 4.58 | 4.58 | 4.42 | 4.50 | 4.50 | - | 1,981 |
| Aug 21, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | 4.17% | 600 |
| Aug 20, 2026 | 4.50 | 4.60 | 4.32 | 4.32 | 4.32 | -3.57% | 4,623 |
| Aug 19, 2026 | 4.46 | 4.58 | 4.42 | 4.48 | 4.48 | -0.44% | 1,380 |
| Aug 18, 2026 | 4.58 | 4.60 | 4.50 | 4.50 | 4.50 | 0.90% | 543 |
| Aug 17, 2026 | 4.70 | 4.70 | 4.46 | 4.46 | 4.46 | -4.29% | 1,689 |
| Aug 14, 2026 | 4.80 | 4.80 | 4.66 | 4.66 | 4.66 | -2.92% | 1,724 |
| Aug 13, 2026 | 5.00 | 5.00 | 4.46 | 4.80 | 4.80 | - | 4,490 |
| Aug 12, 2026 | 4.80 | 4.80 | 4.68 | 4.80 | 4.80 | - | 764 |
| Aug 11, 2026 | 4.70 | 5.15 | 4.46 | 4.80 | 4.80 | -4.00% | 3,221 |
| Aug 10, 2026 | 5.05 | 5.20 | 4.42 | 5.00 | 5.00 | -7.41% | 5,000 |
| Aug 7, 2026 | 5.45 | 5.45 | 5.00 | 5.40 | 5.40 | 3.85% | 1,966 |
| Aug 6, 2026 | 5.00 | 5.45 | 4.92 | 5.20 | 5.20 | 4.00% | 3,269 |
| Aug 5, 2026 | 4.88 | 5.60 | 4.88 | 5.00 | 5.00 | 0.40% | 14,406 |
| Aug 4, 2026 | 5.00 | 5.00 | 4.82 | 4.98 | 4.98 | -0.40% | 1,149 |
| Aug 3, 2026 | 5.00 | 5.20 | 4.52 | 5.00 | 5.00 | -3.85% | 3,666 |
| Jul 31, 2026 | 4.34 | 5.25 | 4.34 | 5.20 | 5.20 | 18.18% | 23,155 |
| Jul 30, 2026 | 4.90 | 4.98 | 4.02 | 4.40 | 4.40 | -9.84% | 15,154 |
| Jul 29, 2026 | 4.38 | 4.88 | 4.04 | 4.88 | 4.88 | 13.49% | 11,563 |
| Jul 28, 2026 | 3.80 | 4.56 | 3.80 | 4.30 | 4.30 | 13.16% | 14,453 |
| Jul 27, 2026 | 3.44 | 3.98 | 3.40 | 3.80 | 3.80 | 10.47% | 10,009 |
| Jul 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | 1 |
| Jul 23, 2026 | 3.52 | 3.52 | 3.32 | 3.46 | 3.46 | -2.26% | 2,684 |
| Jul 22, 2026 | 3.42 | 3.54 | 3.42 | 3.54 | 3.54 | 2.31% | 247 |
| Jul 21, 2026 | 3.44 | 3.56 | 3.44 | 3.46 | 3.46 | 0.58% | 848 |
| Jul 20, 2026 | 3.56 | 3.56 | 3.42 | 3.44 | 3.44 | -2.82% | 820 |
| Jul 17, 2026 | 3.54 | 3.56 | 3.44 | 3.54 | 3.54 | 1.14% | 1,731 |
| Jul 16, 2026 | 3.56 | 3.56 | 3.40 | 3.50 | 3.50 | -2.23% | 3,077 |
| Jul 15, 2026 | 3.90 | 3.98 | 3.38 | 3.58 | 3.58 | -8.21% | 8,504 |
| Jul 14, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | 4 |
| Jul 13, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | - | 3,027 |
| Jul 10, 2026 | 3.62 | 3.88 | 3.60 | 3.80 | 3.80 | - | 4,928 |
| Jul 9, 2026 | 3.40 | 3.84 | 3.40 | 3.80 | 3.80 | 11.76% | 7,154 |
| Jul 8, 2026 | 3.60 | 3.70 | 3.30 | 3.40 | 3.40 | -5.56% | 5,864 |
| Jul 7, 2026 | 3.68 | 3.80 | 3.44 | 3.60 | 3.60 | -5.26% | 2,899 |
| Jul 6, 2026 | 3.60 | 3.86 | 3.60 | 3.80 | 3.80 | 4.40% | 6,190 |
| Jul 3, 2026 | 3.66 | 3.66 | 3.40 | 3.64 | 3.64 | -0.55% | 13,251 |
| Jul 2, 2026 | 3.50 | 3.68 | 3.50 | 3.66 | 3.66 | 7.02% | 3,376 |
| Jul 1, 2026 | 3.60 | 3.60 | 3.28 | 3.42 | 3.42 | -8.56% | 8,301 |
| Jun 30, 2026 | 4.00 | 4.12 | 3.40 | 3.74 | 3.74 | -6.50% | 25,851 |
| Jun 29, 2026 | 4.12 | 4.20 | 3.82 | 4.00 | 4.00 | -4.76% | 6,906 |