SDS Optic Spolka Akcyjna (WSE:SDS)
Poland
· Delayed Price · Currency is PLN 5.75
-0.20 (-3.36%)
At close: Apr 28, 2026
SDS Optic Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.80 | 6.00 | 5.25 | 5.95 | 5.95 | 2.59% | 7,468 |
| Apr 24, 2026 | 5.60 | 6.00 | 5.50 | 5.80 | 5.80 | 1.75% | 1,144 |
| Apr 23, 2026 | 5.55 | 6.00 | 5.55 | 5.70 | 5.70 | 3.64% | 10,459 |
| Apr 22, 2026 | 5.35 | 5.50 | 5.20 | 5.50 | 5.50 | 2.80% | 17,729 |
| Apr 21, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 15,006 |
| Apr 20, 2026 | 5.40 | 5.45 | 5.10 | 5.35 | 5.35 | -4.46% | 1,973 |
| Apr 17, 2026 | 5.45 | 5.65 | 5.40 | 5.60 | 5.60 | 1.82% | 3,544 |
| Apr 16, 2026 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -2.65% | 2,574 |
| Apr 15, 2026 | 5.55 | 5.65 | 5.40 | 5.65 | 5.65 | 2.73% | 1,235 |
| Apr 14, 2026 | 5.45 | 5.60 | 5.40 | 5.50 | 5.50 | -2.65% | 951 |
| Apr 13, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 20 |
| Apr 10, 2026 | 5.70 | 5.85 | 5.30 | 5.70 | 5.70 | - | 4,298 |
| Apr 9, 2026 | 5.65 | 5.70 | 5.50 | 5.70 | 5.70 | -5.00% | 2,115 |
| Apr 8, 2026 | 6.00 | 6.00 | 5.60 | 6.00 | 6.00 | 0.84% | 3,591 |
| Apr 7, 2026 | 5.70 | 6.00 | 5.25 | 5.95 | 5.95 | -0.83% | 3,475 |
| Apr 2, 2026 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | 4,952 |
| Apr 1, 2026 | 5.70 | 5.72 | 5.70 | 5.70 | 5.70 | -5.00% | 1,902 |
| Mar 31, 2026 | 5.80 | 6.10 | 5.50 | 6.00 | 6.00 | 0.33% | 3,470 |
| Mar 30, 2026 | 6.00 | 6.22 | 5.82 | 5.98 | 5.98 | 3.10% | 735 |
| Mar 27, 2026 | 6.04 | 6.26 | 5.80 | 5.80 | 5.80 | -3.33% | 1,711 |
| Mar 26, 2026 | 6.10 | 6.30 | 5.92 | 6.00 | 6.00 | -1.64% | 4,216 |
| Mar 25, 2026 | 5.90 | 6.40 | 5.72 | 6.10 | 6.10 | 8.93% | 7,075 |
| Mar 24, 2026 | 5.30 | 5.88 | 5.30 | 5.60 | 5.60 | 5.66% | 3,737 |
| Mar 23, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | 0.38% | 253 |
| Mar 20, 2026 | 5.24 | 5.30 | 4.96 | 5.28 | 5.28 | -0.38% | 8,733 |
| Mar 19, 2026 | 5.52 | 5.54 | 5.30 | 5.30 | 5.30 | -3.99% | 5,015 |
| Mar 18, 2026 | 5.60 | 5.74 | 5.46 | 5.52 | 5.52 | -1.43% | 2,817 |
| Mar 17, 2026 | 5.98 | 5.98 | 5.40 | 5.60 | 5.60 | -1.75% | 7,157 |
| Mar 16, 2026 | 6.30 | 6.30 | 5.70 | 5.70 | 5.70 | -11.21% | 18,830 |
| Mar 13, 2026 | 6.42 | 6.42 | 6.40 | 6.42 | 6.42 | - | 113 |
| Mar 12, 2026 | 6.44 | 6.44 | 6.06 | 6.42 | 6.42 | -0.31% | 294 |
| Mar 11, 2026 | 6.44 | 6.44 | 6.40 | 6.44 | 6.44 | - | 72 |
| Mar 10, 2026 | 6.00 | 6.78 | 6.00 | 6.44 | 6.44 | 11.03% | 2,074 |
| Mar 9, 2026 | 6.00 | 6.00 | 5.54 | 5.80 | 5.80 | 1.40% | 645 |
| Mar 6, 2026 | 6.00 | 6.00 | 5.72 | 5.72 | 5.72 | -1.38% | 463 |
| Mar 5, 2026 | 5.98 | 6.00 | 5.78 | 5.80 | 5.80 | -2.68% | 1,612 |
| Mar 4, 2026 | 6.16 | 6.16 | 5.30 | 5.96 | 5.96 | -8.31% | 15,526 |
| Mar 3, 2026 | 7.16 | 7.50 | 6.24 | 6.50 | 6.50 | -12.16% | 6,770 |
| Mar 2, 2026 | 7.40 | 7.50 | 7.04 | 7.40 | 7.40 | -3.90% | 8,350 |
| Feb 27, 2026 | 7.98 | 8.24 | 7.48 | 7.70 | 7.70 | -3.51% | 8,222 |
| Feb 26, 2026 | 7.70 | 8.32 | 7.42 | 7.98 | 7.98 | 1.01% | 12,928 |
| Feb 25, 2026 | 7.70 | 7.96 | 7.70 | 7.90 | 7.90 | 2.60% | 783 |
| Feb 24, 2026 | 7.98 | 7.98 | 7.46 | 7.70 | 7.70 | -3.75% | 1,368 |
| Feb 23, 2026 | 7.88 | 8.00 | 7.70 | 8.00 | 8.00 | 4.17% | 1,686 |
| Feb 20, 2026 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | -4.00% | 817 |
| Feb 19, 2026 | 8.06 | 8.26 | 7.70 | 8.00 | 8.00 | -3.61% | 2,810 |
| Feb 18, 2026 | 7.80 | 8.32 | 7.70 | 8.30 | 8.30 | 6.68% | 1,439 |
| Feb 17, 2026 | 7.70 | 7.80 | 7.44 | 7.78 | 7.78 | -2.26% | 405 |
| Feb 16, 2026 | 7.70 | 7.96 | 7.30 | 7.96 | 7.96 | 3.38% | 1,295 |
| Feb 13, 2026 | 8.00 | 8.00 | 7.38 | 7.70 | 7.70 | -3.75% | 5,938 |
| Feb 12, 2026 | 8.10 | 8.30 | 7.90 | 8.00 | 8.00 | - | 2,233 |
| Feb 11, 2026 | 8.00 | 8.18 | 7.62 | 8.00 | 8.00 | 2.56% | 1,416 |
| Feb 10, 2026 | 7.80 | 8.26 | 7.80 | 7.80 | 7.80 | -3.70% | 1,817 |
| Feb 9, 2026 | 7.80 | 8.20 | 7.30 | 8.10 | 8.10 | 3.85% | 3,934 |
| Feb 6, 2026 | 7.72 | 7.96 | 7.00 | 7.80 | 7.80 | -2.50% | 15,160 |
| Feb 5, 2026 | 8.00 | 8.30 | 8.00 | 8.00 | 8.00 | -4.53% | 9,368 |
| Feb 4, 2026 | 8.78 | 8.78 | 8.08 | 8.38 | 8.38 | -4.34% | 12,851 |
| Feb 3, 2026 | 8.36 | 8.76 | 8.34 | 8.76 | 8.76 | 5.80% | 13,710 |
| Feb 2, 2026 | 8.64 | 8.70 | 8.12 | 8.28 | 8.28 | -3.27% | 3,863 |
| Jan 30, 2026 | 8.40 | 8.80 | 8.00 | 8.56 | 8.56 | -0.70% | 10,804 |
| Jan 29, 2026 | 8.50 | 8.78 | 8.04 | 8.62 | 8.62 | 2.62% | 8,438 |
| Jan 28, 2026 | 8.18 | 8.50 | 7.72 | 8.40 | 8.40 | 2.69% | 9,368 |
| Jan 27, 2026 | 7.50 | 8.18 | 7.38 | 8.18 | 8.18 | 10.54% | 4,960 |
| Jan 26, 2026 | 6.86 | 7.80 | 6.80 | 7.40 | 7.40 | 7.87% | 13,909 |
| Jan 23, 2026 | 6.30 | 6.90 | 6.06 | 6.86 | 6.86 | 8.89% | 4,154 |
| Jan 22, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -4.26% | 5,703 |
| Jan 21, 2026 | 6.00 | 6.96 | 6.00 | 6.58 | 6.58 | 10.40% | 21,162 |
| Jan 20, 2026 | 5.60 | 6.00 | 5.60 | 5.96 | 5.96 | 2.76% | 5,056 |
| Jan 19, 2026 | 5.80 | 5.96 | 5.54 | 5.80 | 5.80 | -2.03% | 4,395 |
| Jan 16, 2026 | 5.60 | 5.92 | 5.30 | 5.92 | 5.92 | 3.50% | 12,090 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.64 | 5.72 | 5.72 | -1.38% | 5,169 |
| Jan 14, 2026 | 5.60 | 5.80 | 5.56 | 5.80 | 5.80 | 3.20% | 9,200 |
| Jan 13, 2026 | 5.82 | 5.82 | 5.36 | 5.62 | 5.62 | -6.33% | 12,044 |
| Jan 12, 2026 | 5.82 | 6.00 | 5.80 | 6.00 | 6.00 | - | 4,452 |
| Jan 9, 2026 | 6.00 | 6.14 | 5.92 | 6.00 | 6.00 | - | 2,285 |
| Jan 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 701 |
| Jan 7, 2026 | 5.80 | 6.06 | 5.54 | 6.00 | 6.00 | -0.66% | 4,400 |
| Jan 5, 2026 | 6.00 | 6.14 | 5.64 | 6.04 | 6.04 | 0.67% | 2,895 |
| Jan 2, 2026 | 5.80 | 6.18 | 5.64 | 6.00 | 6.00 | 3.45% | 3,844 |
| Dec 30, 2025 | 6.08 | 6.10 | 5.68 | 5.80 | 5.80 | -7.35% | 8,036 |
| Dec 29, 2025 | 6.00 | 6.30 | 6.00 | 6.26 | 6.26 | -0.63% | 244 |
| Dec 23, 2025 | 6.60 | 6.84 | 5.90 | 6.30 | 6.30 | -1.87% | 7,921 |
| Dec 22, 2025 | 7.50 | 7.50 | 6.30 | 6.42 | 6.42 | -14.17% | 13,982 |
| Dec 19, 2025 | 5.60 | 7.54 | 5.12 | 7.48 | 7.48 | 35.51% | 38,591 |
| Dec 18, 2025 | 4.43 | 6.32 | 4.40 | 5.52 | 5.52 | 21.05% | 22,004 |
| Dec 17, 2025 | 4.53 | 4.77 | 4.43 | 4.56 | 4.56 | -0.87% | 13,002 |
| Dec 16, 2025 | 4.70 | 4.70 | 4.59 | 4.60 | 4.60 | -2.13% | 3,576 |
| Dec 15, 2025 | 4.64 | 4.70 | 4.41 | 4.70 | 4.70 | -2.08% | 8,297 |
| Dec 12, 2025 | 4.73 | 4.80 | 4.62 | 4.80 | 4.80 | 1.27% | 1,516 |
| Dec 11, 2025 | 4.79 | 4.95 | 4.74 | 4.74 | 4.74 | -1.04% | 2,808 |
| Dec 10, 2025 | 4.84 | 4.90 | 4.62 | 4.79 | 4.79 | -4.20% | 3,288 |
| Dec 9, 2025 | 5.24 | 5.30 | 5.00 | 5.00 | 5.00 | -4.58% | 1,091 |
| Dec 8, 2025 | 5.30 | 5.50 | 5.00 | 5.24 | 5.24 | -1.13% | 1,472 |
| 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 |