SDS Optic Spolka Akcyjna (WSE:SDS)
Poland · Delayed Price · Currency is PLN 2.980
+0.140 (4.93%)
Last updated: Nov 9, 2026, 2:45 PM CET
SDS Optic Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.98 | 2.98 | 2.70 | 2.90 | 2.90 | -2.68% | 2,174 |
| Nov 9, 2026 | 2.82 | 3.00 | 2.82 | 2.98 | 2.98 | 4.93% | 4,113 |
| Nov 6, 2026 | 2.80 | 3.00 | 2.80 | 2.84 | 2.84 | 1.43% | 12,625 |
| Nov 5, 2026 | 2.92 | 2.92 | 2.80 | 2.80 | 2.80 | -4.11% | 4,839 |
| Nov 4, 2026 | 3.00 | 3.00 | 2.82 | 2.92 | 2.92 | -2.67% | 10,998 |
| Nov 3, 2026 | 3.14 | 3.14 | 2.84 | 3.00 | 3.00 | -8.54% | 10,419 |
| Nov 2, 2026 | 3.50 | 3.50 | 3.14 | 3.28 | 3.28 | -5.20% | 6,842 |
| Oct 30, 2026 | 3.30 | 3.52 | 3.12 | 3.46 | 3.46 | 4.85% | 5,102 |
| Oct 29, 2026 | 3.32 | 3.48 | 3.18 | 3.30 | 3.30 | -5.71% | 6,345 |
| Oct 28, 2026 | 3.50 | 3.66 | 3.30 | 3.50 | 3.50 | - | 6,910 |
| Oct 27, 2026 | 3.42 | 3.60 | 3.32 | 3.50 | 3.50 | - | 38,017 |
| Oct 26, 2026 | 3.50 | 3.52 | 3.34 | 3.50 | 3.50 | - | 5,883 |
| Oct 23, 2026 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | - | 7,839 |
| Oct 22, 2026 | 3.48 | 3.64 | 3.36 | 3.50 | 3.50 | 2.94% | 2,081 |
| Oct 21, 2026 | 3.32 | 3.50 | 3.32 | 3.40 | 3.40 | - | 3,026 |
| Oct 20, 2026 | 3.50 | 3.66 | 3.20 | 3.40 | 3.40 | -2.86% | 10,023 |
| Oct 19, 2026 | 3.48 | 3.58 | 3.36 | 3.50 | 3.50 | - | 3,719 |
| Oct 16, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 1,576 |
| Oct 15, 2026 | 3.34 | 3.68 | 3.34 | 3.48 | 3.48 | -0.57% | 8,315 |
| Oct 14, 2026 | 3.70 | 3.90 | 3.12 | 3.50 | 3.50 | -3.31% | 8,254 |
| Oct 13, 2026 | 3.70 | 3.70 | 3.60 | 3.62 | 3.62 | -2.16% | 1,048 |
| Oct 12, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -7.04% | 451 |
| Oct 9, 2026 | 3.78 | 3.98 | 3.56 | 3.98 | 3.98 | 7.57% | 8,391 |
| Oct 8, 2026 | 3.50 | 3.90 | 3.48 | 3.70 | 3.70 | 5.71% | 3,458 |
| Oct 7, 2026 | 3.60 | 3.90 | 3.30 | 3.50 | 3.50 | -0.57% | 5,903 |
| Oct 6, 2026 | 3.92 | 3.92 | 3.52 | 3.52 | 3.52 | -2.76% | 7,941 |
| Oct 5, 2026 | 4.00 | 4.00 | 3.62 | 3.62 | 3.62 | -9.50% | 5,830 |
| Oct 2, 2026 | 4.00 | 4.22 | 3.90 | 4.00 | 4.00 | -3.38% | 3,167 |
| Oct 1, 2026 | 4.24 | 4.24 | 4.00 | 4.14 | 4.14 | - | 2,081 |
| Sep 30, 2026 | 4.24 | 4.24 | 4.04 | 4.14 | 4.14 | - | 5,486 |
| Sep 29, 2026 | 4.28 | 4.38 | 4.02 | 4.14 | 4.14 | -3.27% | 2,991 |
| Sep 28, 2026 | 4.00 | 4.36 | 3.96 | 4.28 | 4.28 | 7.00% | 3,066 |
| Sep 25, 2026 | 4.04 | 4.04 | 3.94 | 4.00 | 4.00 | 0.50% | 305 |
| Sep 24, 2026 | 4.10 | 4.10 | 3.96 | 3.98 | 3.98 | -1.00% | 908 |
| Sep 23, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | -1.95% | 112 |
| Sep 22, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 1,068 |
| Sep 21, 2026 | 4.10 | 4.10 | 3.98 | 4.08 | 4.08 | 2.51% | 804 |
| Sep 18, 2026 | 4.10 | 4.52 | 3.98 | 3.98 | 3.98 | -2.93% | 2,607 |
| Sep 17, 2026 | 4.10 | 4.10 | 3.96 | 4.10 | 4.10 | - | 667 |
| Sep 16, 2026 | 4.10 | 4.10 | 3.98 | 4.10 | 4.10 | 1.49% | 1,059 |
| Sep 15, 2026 | 4.38 | 4.38 | 4.00 | 4.04 | 4.04 | -5.61% | 2,865 |
| Sep 14, 2026 | 4.16 | 4.40 | 4.16 | 4.28 | 4.28 | -2.28% | 410 |
| Sep 11, 2026 | 4.38 | 4.40 | 4.12 | 4.38 | 4.38 | - | 840 |
| Sep 10, 2026 | 4.38 | 4.52 | 4.12 | 4.38 | 4.38 | -0.45% | 4,105 |
| Sep 9, 2026 | 4.50 | 4.50 | 4.26 | 4.40 | 4.40 | -3.08% | 1,329 |
| Sep 8, 2026 | 4.50 | 4.54 | 4.18 | 4.54 | 4.54 | -1.30% | 2,189 |
| Sep 7, 2026 | 4.70 | 4.92 | 4.42 | 4.60 | 4.60 | -2.13% | 1,654 |
| 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 |