SDS Optic Spolka Akcyjna (WSE:SDS)
Poland · Delayed Price · Currency is PLN 4.840
-0.120 (-2.42%)
At close: May 26, 2026
SDS Optic Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.96 | 4.96 | 4.70 | 4.84 | 4.84 | -2.42% | 2,035 |
| May 25, 2026 | 4.66 | 4.96 | 4.50 | 4.96 | 4.96 | 6.44% | 4,577 |
| May 22, 2026 | 4.66 | 4.84 | 4.14 | 4.66 | 4.66 | -0.85% | 9,416 |
| May 21, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -2.08% | 4,862 |
| May 20, 2026 | 5.10 | 5.20 | 4.80 | 4.80 | 4.80 | -5.88% | 5,280 |
| May 19, 2026 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -7.27% | 4,863 |
| May 18, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 1,825 |
| May 15, 2026 | 5.50 | 5.65 | 5.25 | 5.50 | 5.50 | 2.80% | 2,696 |
| May 14, 2026 | 5.70 | 5.70 | 5.30 | 5.35 | 5.35 | -4.46% | 2,124 |
| May 13, 2026 | 5.70 | 5.75 | 5.30 | 5.60 | 5.60 | -1.75% | 3,813 |
| May 12, 2026 | 5.45 | 5.75 | 5.15 | 5.70 | 5.70 | 6.54% | 14,768 |
| May 11, 2026 | 5.45 | 5.50 | 5.30 | 5.35 | 5.35 | -1.83% | 2,242 |
| May 8, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 2,237 |
| May 7, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 379 |
| May 6, 2026 | 5.50 | 5.65 | 5.35 | 5.50 | 5.50 | 1.85% | 1,204 |
| May 5, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | - | 2,041 |
| May 4, 2026 | 5.35 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 7,035 |
| Apr 30, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | - | 2,477 |
| Apr 29, 2026 | 5.30 | 5.90 | 5.30 | 5.50 | 5.50 | -4.35% | 8,653 |
| Apr 28, 2026 | 5.70 | 5.90 | 5.45 | 5.75 | 5.75 | -3.36% | 4,866 |
| Apr 27, 2026 | 5.80 | 6.00 | 5.25 | 5.95 | 5.95 | 2.59% | 7,468 |
| Apr 24, 2026 | 5.60 | 6.00 | 5.50 | 5.80 | 5.80 | 1.75% | 1,144 |
| Apr 23, 2026 | 5.55 | 6.00 | 5.55 | 5.70 | 5.70 | 3.64% | 10,459 |
| Apr 22, 2026 | 5.35 | 5.50 | 5.20 | 5.50 | 5.50 | 2.80% | 17,729 |
| Apr 21, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 15,006 |
| Apr 20, 2026 | 5.40 | 5.45 | 5.10 | 5.35 | 5.35 | -4.46% | 1,973 |
| Apr 17, 2026 | 5.45 | 5.65 | 5.40 | 5.60 | 5.60 | 1.82% | 3,544 |
| Apr 16, 2026 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 2,574 |
| Apr 15, 2026 | 5.55 | 5.65 | 5.40 | 5.65 | 5.65 | 2.73% | 1,235 |
| Apr 14, 2026 | 5.45 | 5.60 | 5.40 | 5.50 | 5.50 | -2.65% | 951 |
| Apr 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 20 |
| Apr 10, 2026 | 5.70 | 5.85 | 5.30 | 5.70 | 5.70 | - | 4,298 |
| Apr 9, 2026 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | -5.00% | 2,115 |
| Apr 8, 2026 | 6.00 | 6.00 | 5.60 | 6.00 | 6.00 | 0.84% | 3,591 |
| Apr 7, 2026 | 5.70 | 6.00 | 5.25 | 5.95 | 5.95 | -0.83% | 3,475 |
| Apr 2, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | 4,952 |
| Apr 1, 2026 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | -5.00% | 1,902 |
| Mar 31, 2026 | 5.80 | 6.10 | 5.50 | 6.00 | 6.00 | 0.33% | 3,470 |
| Mar 30, 2026 | 6.00 | 6.22 | 5.82 | 5.98 | 5.98 | 3.10% | 735 |
| Mar 27, 2026 | 6.04 | 6.26 | 5.80 | 5.80 | 5.80 | -3.33% | 1,711 |
| Mar 26, 2026 | 6.10 | 6.30 | 5.92 | 6.00 | 6.00 | -1.64% | 4,216 |
| Mar 25, 2026 | 5.90 | 6.40 | 5.72 | 6.10 | 6.10 | 8.93% | 7,075 |
| Mar 24, 2026 | 5.30 | 5.88 | 5.30 | 5.60 | 5.60 | 5.66% | 3,737 |
| Mar 23, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 0.38% | 253 |
| Mar 20, 2026 | 5.24 | 5.30 | 4.96 | 5.28 | 5.28 | -0.38% | 8,733 |
| Mar 19, 2026 | 5.52 | 5.54 | 5.30 | 5.30 | 5.30 | -3.99% | 5,015 |
| Mar 18, 2026 | 5.60 | 5.74 | 5.46 | 5.52 | 5.52 | -1.43% | 2,817 |
| Mar 17, 2026 | 5.98 | 5.98 | 5.40 | 5.60 | 5.60 | -1.75% | 7,157 |
| Mar 16, 2026 | 6.30 | 6.30 | 5.70 | 5.70 | 5.70 | -11.21% | 18,830 |
| Mar 13, 2026 | 6.42 | 6.42 | 6.40 | 6.42 | 6.42 | - | 113 |