SDS Optic Spolka Akcyjna (WSE:SDS)
Poland
· Delayed Price · Currency is PLN 5.26
-0.02 (-0.38%)
At close: Dec 4, 2025
SDS Optic Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.26 | 5.30 | 5.02 | 5.30 | 5.30 | 0.76% | 144 |
| Dec 4, 2025 | 5.28 | 5.28 | 5.00 | 5.26 | 5.26 | -0.38% | 453 |
| Dec 3, 2025 | 5.18 | 5.30 | 5.00 | 5.28 | 5.28 | 1.54% | 1,699 |
| Dec 2, 2025 | 5.00 | 5.22 | 4.96 | 5.20 | 5.20 | 4.00% | 8,037 |
| Dec 1, 2025 | 5.50 | 5.98 | 4.80 | 5.00 | 5.00 | -12.28% | 21,473 |
| Nov 28, 2025 | 5.54 | 5.70 | 5.50 | 5.70 | 5.70 | 0.35% | 558 |
| Nov 27, 2025 | 5.64 | 5.70 | 5.54 | 5.68 | 5.68 | 0.35% | 51 |
| Nov 26, 2025 | 5.62 | 5.70 | 5.52 | 5.66 | 5.66 | -0.70% | 1,051 |
| Nov 25, 2025 | 5.82 | 5.98 | 5.58 | 5.70 | 5.70 | -4.68% | 1,658 |
| Nov 24, 2025 | 6.00 | 6.00 | 5.72 | 5.98 | 5.98 | -0.33% | 39 |
| Nov 21, 2025 | 5.60 | 6.20 | 5.56 | 6.00 | 6.00 | 0.33% | 2,514 |
| Nov 20, 2025 | 5.70 | 6.28 | 5.70 | 5.98 | 5.98 | -0.33% | 4,741 |
| Nov 19, 2025 | 6.00 | 6.00 | 5.54 | 6.00 | 6.00 | 0.67% | 3,447 |
| Nov 18, 2025 | 5.74 | 6.00 | 5.74 | 5.96 | 5.96 | 3.11% | 7,233 |
| Nov 17, 2025 | 5.50 | 5.80 | 5.40 | 5.78 | 5.78 | -3.02% | 8,320 |
| Nov 14, 2025 | 6.04 | 6.04 | 5.76 | 5.96 | 5.96 | -1.32% | 686 |
| Nov 13, 2025 | 6.20 | 6.20 | 6.04 | 6.04 | 6.04 | -3.51% | 3 |
| Nov 12, 2025 | 6.10 | 6.26 | 6.10 | 6.26 | 6.26 | -1.26% | 252 |
| Nov 10, 2025 | 6.14 | 6.36 | 5.84 | 6.34 | 6.34 | 2.59% | 1,250 |
| Nov 7, 2025 | 6.02 | 6.40 | 5.70 | 6.18 | 6.18 | 3.00% | 4,535 |
| Nov 6, 2025 | 6.00 | 6.88 | 6.00 | 6.00 | 6.00 | 0.33% | 9,037 |
| Nov 5, 2025 | 6.28 | 6.28 | 5.92 | 5.98 | 5.98 | -4.78% | 3,180 |
| Nov 4, 2025 | 6.50 | 6.50 | 6.02 | 6.28 | 6.28 | -4.85% | 5,055 |
| Nov 3, 2025 | 6.88 | 6.94 | 6.40 | 6.60 | 6.60 | -3.23% | 2,404 |
| Oct 31, 2025 | 6.50 | 6.96 | 6.50 | 6.82 | 6.82 | -2.29% | 935 |
| Oct 30, 2025 | 6.90 | 7.00 | 6.50 | 6.98 | 6.98 | -1.41% | 3,069 |
| Oct 29, 2025 | 7.06 | 7.10 | 6.80 | 7.08 | 7.08 | 1.14% | 2,908 |
| Oct 28, 2025 | 6.70 | 7.32 | 6.70 | 7.00 | 7.00 | 2.94% | 2,581 |
| Oct 27, 2025 | 6.80 | 6.90 | 6.32 | 6.80 | 6.80 | -1.45% | 5,813 |
| Oct 24, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -5.48% | 1,321 |
| Oct 23, 2025 | 7.16 | 7.48 | 6.82 | 7.30 | 7.30 | -2.14% | 3,771 |
| Oct 22, 2025 | 7.30 | 7.78 | 7.30 | 7.46 | 7.46 | -2.36% | 1,326 |
| Oct 21, 2025 | 7.10 | 7.92 | 7.00 | 7.64 | 7.64 | 2.14% | 2,611 |
| Oct 20, 2025 | 7.52 | 7.52 | 6.98 | 7.48 | 7.48 | -0.27% | 1,380 |
| Oct 17, 2025 | 7.70 | 8.26 | 7.50 | 7.50 | 7.50 | - | 4,520 |
| Oct 16, 2025 | 7.00 | 7.66 | 7.00 | 7.50 | 7.50 | 7.14% | 2,047 |
| Oct 15, 2025 | 7.38 | 7.38 | 6.76 | 7.00 | 7.00 | -5.15% | 7,316 |
| Oct 14, 2025 | 7.80 | 7.80 | 7.00 | 7.38 | 7.38 | -5.38% | 3,296 |
| Oct 13, 2025 | 8.00 | 8.32 | 7.80 | 7.80 | 7.80 | -6.02% | 1,823 |
| Oct 10, 2025 | 8.14 | 8.34 | 8.10 | 8.30 | 8.30 | - | 3,461 |
| Oct 9, 2025 | 8.34 | 8.34 | 7.92 | 8.30 | 8.30 | -0.48% | 2,093 |
| Oct 8, 2025 | 7.80 | 8.36 | 7.80 | 8.34 | 8.34 | 4.51% | 6,921 |
| Oct 7, 2025 | 7.84 | 8.40 | 7.70 | 7.98 | 7.98 | -0.25% | 6,039 |
| Oct 6, 2025 | 8.12 | 8.30 | 7.76 | 8.00 | 8.00 | -4.08% | 7,575 |
| Oct 3, 2025 | 8.48 | 8.48 | 8.04 | 8.34 | 8.34 | -1.65% | 6,769 |
| Oct 2, 2025 | 8.56 | 8.58 | 8.30 | 8.48 | 8.48 | -0.24% | 5,265 |
| Oct 1, 2025 | 8.76 | 8.76 | 8.34 | 8.50 | 8.50 | -2.97% | 4,451 |
| Sep 30, 2025 | 8.44 | 8.76 | 8.20 | 8.76 | 8.76 | 4.29% | 5,010 |
| Sep 29, 2025 | 8.20 | 8.44 | 8.08 | 8.40 | 8.40 | 2.44% | 2,367 |
| Sep 26, 2025 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | -3.07% | 4,549 |