TipRanks
Optigis S.A. (PL:OPI)
:OPI
Poland Market
OPI
Optigis S.A.
RESEARCH TOOLSreports

Optigis S.A. (OPI) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
0.42
0.42
0.42
0.42
0.42
-0.95%
2
<0.01
Sep 17, 2026
0.42
0.42
0.39
0.42
0.42
-1.40%
6,229
1.34
Sep 16, 2026
0.43
0.43
0.39
0.43
0.43
0.00%
0
0.00
Sep 15, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
3
<0.01
Sep 14, 2026
0.39
0.43
0.39
0.43
0.43
0.00%
2,037
0.42
Sep 11, 2026
0.43
0.43
0.39
0.43
0.43
0.00%
0
0.00
Sep 10, 2026
0.39
0.43
0.39
0.43
0.43
-0.47%
338
0.07
Sep 09, 2026
0.43
0.43
0.39
0.43
0.43
0.00%
0
0.00
Sep 08, 2026
0.43
0.43
0.39
0.43
0.43
0.00%
0
0.00
Sep 07, 2026
0.43
0.43
0.43
0.43
0.43
+0.94%
6,010
1.26
Sep 04, 2026
0.43
0.43
0.43
0.43
0.43
+10.94%
3
<0.01
Sep 03, 2026
0.38
0.43
0.38
0.38
0.38
-9.86%
44
<0.01
Sep 02, 2026
0.41
0.43
0.41
0.43
0.43
+3.40%
8,692
1.88
Sep 01, 2026
0.40
0.42
0.40
0.41
0.41
-0.96%
1,883
0.41
Aug 31, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
1
<0.01
Aug 28, 2026
0.38
0.42
0.38
0.42
0.42
+0.97%
122
0.03
Aug 27, 2026
0.38
0.41
0.38
0.41
0.41
-0.48%
32
<0.01
Aug 26, 2026
0.38
0.42
0.38
0.41
0.41
-1.43%
8,360
1.85
Aug 25, 2026
0.39
0.43
0.39
0.42
0.42
-1.87%
15,003
3.32
Aug 24, 2026
0.39
0.43
0.39
0.43
0.43
-0.47%
5,956
1.35
Aug 21, 2026
0.39
0.43
0.39
0.43
0.43
0.00%
110
0.02
Aug 20, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
6
<0.01
Aug 19, 2026
0.43
0.43
0.39
0.43
0.43
0.00%
0
0.00
Aug 18, 2026
0.40
0.43
0.40
0.43
0.43
0.00%
15,506
3.06
Aug 17, 2026
0.40
0.43
0.39
0.43
0.43
-0.92%
15,192
3.10
Aug 14, 2026
0.43
0.43
0.43
0.43
0.43
-0.46%
10
<0.01
Aug 13, 2026
0.43
0.44
0.43
0.44
0.44
+2.35%
3,716
0.66
Aug 12, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
3,504
0.63
Aug 11, 2026
0.42
0.43
0.42
0.43
0.43
+1.43%
1,470
0.27
Aug 10, 2026
0.42
0.42
0.39
0.42
0.42
+0.48%
21,032
3.96
Aug 07, 2026
0.39
0.42
0.39
0.42
0.42
-0.95%
8,692
1.61
Aug 06, 2026
0.40
0.42
0.39
0.42
0.42
+0.96%
8,782
1.67
Aug 05, 2026
0.39
0.42
0.39
0.42
0.42
-1.42%
12,841
2.54
Aug 04, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
35
<0.01
Aug 03, 2026
0.42
0.42
0.42
0.42
0.42
0.00%
1
<0.01
Jul 31, 2026
0.42
0.42
0.40
0.42
0.42
-0.93%
10,021
1.92
Jul 30, 2026
0.40
0.43
0.40
0.43
0.43
+7.00%
5,013
0.95
Jul 29, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
3
<0.01
Jul 28, 2026
0.40
0.40
0.38
0.40
0.40
0.00%
3,474
0.66
Jul 27, 2026
0.37
0.40
0.37
0.40
0.40
0.00%
4,100
0.79
Jul 24, 2026
0.40
0.40
0.37
0.40
0.40
0.00%
0
0.00
Jul 23, 2026
0.40
0.40
0.37
0.40
0.40
0.00%
0
0.00
Jul 22, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
5
<0.01
Jul 21, 2026
0.40
0.40
0.37
0.40
0.40
0.00%
0
0.00
Jul 20, 2026
0.40
0.40
0.40
0.40
0.40
0.00%
200
0.03
Jul 17, 2026
0.39
0.43
0.39
0.40
0.40
-5.66%
8,531
1.45
Jul 16, 2026
0.42
0.42
0.42
0.42
0.42
-0.93%
1,001
0.16
Jul 15, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
3
<0.01
Jul 14, 2026
0.40
0.43
0.39
0.43
0.43
+7.00%
18,608
3.10
Jul 13, 2026
0.43
0.43
0.39
0.40
0.40
-7.41%
5,372
0.91
Rows:
50