SDS Optic Spolka Akcyjna (WSE:SDS)
Poland · Delayed Price · Currency is PLN 3.460
-0.080 (-2.26%)
At close: Jul 23, 2026
SDS Optic Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.38 | 4.38 | 4.10 | 4.20 | 4.20 | -6.67% | 1,543 |
| Jun 25, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.50 | - | 655 |
| Jun 24, 2026 | 4.70 | 4.70 | 4.02 | 4.50 | 4.50 | -3.85% | 4,484 |
| Jun 23, 2026 | 4.80 | 4.80 | 4.40 | 4.68 | 4.68 | -2.50% | 8,839 |
| Jun 22, 2026 | 4.98 | 4.98 | 4.80 | 4.80 | 4.80 | -3.23% | 2,214 |
| Jun 19, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | 0.81% | 410 |
| Jun 18, 2026 | 4.76 | 4.94 | 4.74 | 4.92 | 4.92 | -0.40% | 757 |
| Jun 17, 2026 | 4.74 | 4.94 | 4.74 | 4.94 | 4.94 | -1.20% | 1,161 |
| Jun 16, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 2.46% | 3,539 |
| 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 |