Skip to main content
Optigis S.A. (WSE:OPI)
Poland flag Poland · Delayed Price · Currency is PLN
0.434
-0.002 (-0.46%)
At close: Mar 6, 2026

Optigis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.420.440.410.420.42-3.23%42,059
Mar 6, 20260.440.440.420.430.43-0.46%14,527
Mar 5, 20260.440.440.440.440.44-8,668
Mar 4, 20260.440.440.440.440.44-50
Mar 2, 20260.430.440.420.440.440.46%6,916
Feb 27, 20260.440.440.420.430.43-4,804
Feb 26, 20260.420.440.410.430.43-1.81%12,290
Feb 25, 20260.430.440.430.440.443.27%553
Feb 24, 20260.430.430.420.430.43-2,303
Feb 20, 20260.400.430.400.430.433.88%16,226
Feb 19, 20260.410.410.410.410.41-1.90%6
Feb 17, 20260.410.430.400.420.42-3.23%13,047
Feb 16, 20260.410.440.410.430.43-2.25%26,294
Feb 13, 20260.440.440.410.440.44-3.06%64,224
Feb 12, 20260.460.460.460.460.46-5.37%65
Feb 11, 20260.490.490.450.480.48-1.22%16,628
Feb 10, 20260.490.500.450.490.49-7,570
Feb 9, 20260.510.510.470.490.49-0.81%14,307
Feb 6, 20260.430.520.400.490.4912.79%146,399
Feb 5, 20260.400.440.400.440.44-7,503
Feb 4, 20260.400.440.400.440.441.39%2,860
Feb 3, 20260.410.440.410.430.438.00%2,239
Feb 2, 20260.420.440.400.400.40-11.11%13,785
Jan 29, 20260.420.450.420.450.45-846
Jan 28, 20260.450.450.450.450.45-2,892
Jan 27, 20260.460.460.410.450.452.27%717
Jan 26, 20260.460.460.440.440.44-4.76%4,611
Jan 23, 20260.440.460.440.460.465.00%4,214
Jan 22, 20260.430.440.430.440.44-3,063
Jan 21, 20260.430.450.430.440.441.38%4,364
Jan 20, 20260.400.430.400.430.431.40%19,279
Jan 19, 20260.400.430.400.430.43-1.38%4,338
Jan 16, 20260.430.430.430.430.434.83%200
Jan 15, 20260.430.430.410.410.41-1.90%5,630
Jan 14, 20260.420.420.420.420.42-0.47%6,585
Jan 13, 20260.430.430.400.420.42-3.64%19,501
Jan 12, 20260.390.440.390.440.44-1.35%4,332
Jan 9, 20260.420.450.380.450.45-0.89%12,970
Jan 8, 20260.420.450.420.450.45-2.17%7,100
Jan 7, 20260.460.460.440.460.46-8,772
Jan 5, 20260.460.460.420.460.466.98%3,459
Jan 2, 20260.410.490.410.430.43-3.15%2,003
Dec 30, 20250.430.440.430.440.44-5,988
Dec 29, 20250.440.440.440.440.44-2.63%18,214
Dec 23, 20250.450.460.440.460.461.33%19,280
Dec 22, 20250.450.450.440.450.45-24,126
Dec 19, 20250.430.450.430.450.455.63%15,863
Dec 18, 20250.440.440.430.430.43-7.39%1,000
Dec 17, 20250.440.460.440.460.46-165
Dec 15, 20250.420.460.420.460.46-4.96%2,413
Dec 12, 20250.450.490.420.480.48-0.41%13,662
Dec 11, 20250.500.500.450.490.49-0.41%2,023
Dec 10, 20250.500.500.450.490.49-9,124
Dec 9, 20250.510.510.470.490.49-3.37%5,281
Dec 8, 20250.470.510.470.510.51-187
Dec 5, 20250.480.510.470.510.51-0.98%3,975
Dec 4, 20250.510.510.510.510.51-51
Dec 1, 20250.470.510.450.510.51-184
Nov 28, 20250.510.510.510.510.514.08%70
Nov 27, 20250.490.510.490.490.49-3.92%9,799
Nov 26, 20250.520.520.490.510.51-7.27%47,451
Nov 25, 20250.550.550.550.550.55-69
Nov 24, 20250.500.550.500.550.55-0.90%519
Nov 21, 20250.540.560.540.560.561.83%44
Nov 20, 20250.550.550.510.550.553.81%290
Nov 19, 20250.490.550.490.530.53-2.78%120
Nov 18, 20250.550.550.460.540.543.85%5,495
Nov 17, 20250.560.560.500.520.52-7.14%28,400
Nov 14, 20250.510.590.510.560.56-5.08%48,167
Nov 13, 20250.580.590.570.590.59-3.28%23,252
Nov 12, 20250.620.630.590.610.61-1.61%9,462
Nov 10, 20250.650.650.550.620.62-4.62%12,383
Nov 7, 20250.600.650.600.650.659.24%23,265
Nov 6, 20250.600.600.570.600.60-0.83%2,547
Nov 5, 20250.600.600.600.600.600.84%1,400
Nov 4, 20250.620.620.560.600.60-4.80%18,270
Nov 3, 20250.570.630.550.630.639.65%28,329
Oct 31, 20250.640.640.570.570.57-5.00%1,099
Oct 30, 20250.580.650.520.600.603.45%66,765
Oct 29, 20250.550.600.550.580.587.41%39,607
Oct 28, 20250.540.540.540.540.541.89%1,400
Oct 27, 20250.560.560.500.530.53-7.02%18,519
Oct 24, 20250.570.570.570.570.57-0.87%419
Oct 23, 20250.550.590.520.580.580.88%19,357
Oct 22, 20250.600.620.560.570.57-4,089
Oct 21, 20250.500.570.500.570.579.62%15,520
Oct 20, 20250.520.520.520.520.52-1,925
Oct 17, 20250.520.520.520.520.527.00%99
Oct 16, 20250.520.520.490.490.49-3.76%1,099
Oct 15, 20250.510.520.510.510.51-2.88%1,521
Oct 14, 20250.530.550.510.520.52-5.45%10,453
Oct 13, 20250.520.550.520.550.55-0.90%4,700
Oct 10, 20250.520.560.520.560.56-4,677
Oct 9, 20250.580.580.510.560.56-4.31%17,242
Oct 8, 20250.570.590.540.580.582.65%13,047
Oct 7, 20250.540.570.520.570.57-1.74%3,059
Oct 6, 20250.620.640.510.580.586.48%67,363
Oct 3, 20250.540.660.510.540.541.89%280,970
Oct 2, 20250.500.550.480.530.536.00%48,046
Oct 1, 20250.480.510.480.500.508.70%4,358