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 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 |
| Sep 25, 2025 | 8.10 | 8.46 | 8.10 | 8.46 | 8.46 | 0.71% | 1,916 |
| Sep 24, 2025 | 8.08 | 8.40 | 8.06 | 8.40 | 8.40 | 3.96% | 1,870 |
| Sep 23, 2025 | 8.48 | 8.48 | 8.08 | 8.08 | 8.08 | -4.94% | 161 |
| Sep 22, 2025 | 8.06 | 8.50 | 8.04 | 8.50 | 8.50 | - | 754 |
| Sep 19, 2025 | 8.32 | 8.50 | 8.32 | 8.50 | 8.50 | 2.16% | 3,250 |
| Sep 18, 2025 | 8.52 | 8.52 | 8.06 | 8.32 | 8.32 | -7.35% | 3,356 |
| Sep 17, 2025 | 8.80 | 8.98 | 8.78 | 8.98 | 8.98 | 0.90% | 548 |
| Sep 16, 2025 | 9.50 | 9.50 | 8.78 | 8.90 | 8.90 | -6.32% | 5,564 |
| Sep 15, 2025 | 9.72 | 9.72 | 9.40 | 9.50 | 9.50 | -5.00% | 2,852 |
| Sep 12, 2025 | 10.15 | 10.60 | 8.30 | 10.00 | 10.00 | - | 65,854 |
| Sep 11, 2025 | 9.80 | 10.10 | 9.52 | 10.00 | 10.00 | 4.82% | 34,650 |
| Sep 10, 2025 | 9.02 | 9.56 | 8.02 | 9.54 | 9.54 | 5.76% | 14,499 |
| Sep 9, 2025 | 8.30 | 9.10 | 8.20 | 9.02 | 9.02 | 9.20% | 20,695 |
| Sep 8, 2025 | 8.20 | 8.32 | 7.70 | 8.26 | 8.26 | 0.73% | 14,378 |
| Sep 5, 2025 | 7.30 | 8.32 | 7.30 | 8.20 | 8.20 | 12.33% | 16,906 |
| Sep 4, 2025 | 6.30 | 7.56 | 6.30 | 7.30 | 7.30 | 18.12% | 24,312 |
| Sep 3, 2025 | 6.48 | 6.48 | 6.00 | 6.18 | 6.18 | -4.92% | 5,974 |
| Sep 2, 2025 | 6.18 | 6.50 | 6.00 | 6.50 | 6.50 | 4.84% | 3,846 |
| Sep 1, 2025 | 5.94 | 6.20 | 5.70 | 6.20 | 6.20 | 4.38% | 2,273 |
| Aug 29, 2025 | 5.40 | 5.94 | 5.40 | 5.94 | 5.94 | 10.00% | 4,406 |
| Aug 28, 2025 | 5.42 | 5.68 | 5.40 | 5.40 | 5.40 | -4.93% | 1,077 |
| Aug 27, 2025 | 5.42 | 5.68 | 5.42 | 5.68 | 5.68 | - | 561 |
| Aug 26, 2025 | 5.50 | 5.68 | 5.50 | 5.68 | 5.68 | -1.73% | 410 |
| Aug 25, 2025 | 5.60 | 5.78 | 5.50 | 5.78 | 5.78 | 1.76% | 753 |
| Aug 22, 2025 | 5.66 | 5.68 | 5.36 | 5.68 | 5.68 | -0.35% | 2,008 |
| Aug 21, 2025 | 5.84 | 5.84 | 5.00 | 5.70 | 5.70 | -4.68% | 23,845 |
| Aug 20, 2025 | 6.06 | 6.36 | 5.80 | 5.98 | 5.98 | -7.43% | 3,772 |
| Aug 19, 2025 | 6.54 | 6.66 | 6.00 | 6.46 | 6.46 | -3.00% | 2,605 |
| Aug 18, 2025 | 6.42 | 6.76 | 5.80 | 6.66 | 6.66 | -2.06% | 3,872 |
| Aug 14, 2025 | 6.46 | 6.80 | 6.18 | 6.80 | 6.80 | 1.19% | 6,390 |
| Aug 13, 2025 | 7.00 | 7.00 | 6.50 | 6.72 | 6.72 | -3.45% | 1,385 |
| Aug 12, 2025 | 6.70 | 6.96 | 6.70 | 6.96 | 6.96 | 4.19% | 4,060 |
| Aug 11, 2025 | 7.08 | 7.08 | 6.68 | 6.68 | 6.68 | - | 1,705 |
| Aug 8, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.30% | 18 |
| Aug 7, 2025 | 6.84 | 6.96 | 6.50 | 6.70 | 6.70 | -6.69% | 2,335 |
| Aug 6, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | 77 |
| Aug 5, 2025 | 7.70 | 7.70 | 6.60 | 7.20 | 7.20 | -7.46% | 8,163 |
| Aug 4, 2025 | 7.86 | 7.86 | 7.78 | 7.78 | 7.78 | - | 177 |
| Aug 1, 2025 | 7.58 | 7.86 | 7.58 | 7.78 | 7.78 | 2.64% | 1,192 |
| Jul 31, 2025 | 8.28 | 8.32 | 7.36 | 7.58 | 7.58 | -8.23% | 3,803 |
| Jul 30, 2025 | 7.88 | 8.26 | 7.62 | 8.26 | 8.26 | 4.82% | 1,775 |
| Jul 29, 2025 | 8.38 | 8.38 | 7.22 | 7.88 | 7.88 | -1.50% | 8,041 |
| Jul 28, 2025 | 8.38 | 8.80 | 8.00 | 8.00 | 8.00 | -2.44% | 8,256 |
| Jul 25, 2025 | 9.00 | 9.44 | 7.80 | 8.20 | 8.20 | -8.89% | 31,716 |
| Jul 24, 2025 | 7.22 | 9.80 | 7.22 | 9.00 | 9.00 | 23.97% | 39,585 |
| Jul 23, 2025 | 7.30 | 7.30 | 7.26 | 7.26 | 7.26 | -0.55% | 1,880 |
| Jul 22, 2025 | 7.60 | 7.60 | 7.20 | 7.30 | 7.30 | -3.95% | 1,963 |
| Jul 21, 2025 | 7.80 | 7.80 | 7.30 | 7.60 | 7.60 | -3.55% | 2,354 |
| Jul 18, 2025 | 6.98 | 8.10 | 6.76 | 7.88 | 7.88 | 12.89% | 18,214 |
| Jul 17, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | 171 |
| Jul 16, 2025 | 6.96 | 6.96 | 6.80 | 6.96 | 6.96 | -0.29% | 531 |