SDS Optic Spolka Akcyjna (WSE:SDS)
Poland · Delayed Price · Currency is PLN 4.880
+0.400 (8.93%)
At close: Jun 15, 2026
SDS Optic Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.48 | 5.00 | 4.48 | 4.88 | 4.88 | 8.93% | 5,196 |
| Jun 12, 2026 | 4.50 | 4.70 | 4.44 | 4.48 | 4.48 | -0.44% | 1,171 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.40 | 4.50 | 4.50 | -6.25% | 5,046 |
| Jun 10, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 3,409 |
| Jun 9, 2026 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 0.88% | 2,214 |
| Jun 8, 2026 | 4.50 | 4.56 | 4.36 | 4.56 | 4.56 | 0.44% | 21,536 |
| Jun 2, 2026 | 4.48 | 4.84 | 4.36 | 4.54 | 4.54 | 0.89% | 16,707 |
| Jun 1, 2026 | 4.90 | 4.90 | 4.08 | 4.50 | 4.50 | -8.16% | 22,265 |
| May 29, 2026 | 5.00 | 5.15 | 4.90 | 4.90 | 4.90 | -2.97% | 11,427 |
| May 28, 2026 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 3.91% | 2,849 |
| May 27, 2026 | 4.70 | 4.98 | 4.50 | 4.86 | 4.86 | 0.41% | 9,123 |
| 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 |