OPI - Optigis SA

nie, 14 gru 2025, 21:11 CET, NY 15:11, Londyn 20:11, Tokio 5:11, ^SPX -1.07%

Symbol np: ^SPX

Historical data: Optigis SA (OPI)

12 Dec, 15:49 0.484 -0.002 (-0.41%)

More On OPI


	Summary

	Chart

	Chart HTML5

►	Historical data

	Calendar

	Profile

	Shareholders


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of OPI

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
2139	12 Dec 2025	0.45	0.49	0.424	0.484	-0.41%	-0.002	13,662
2138	11 Dec 2025	0.498	0.498	0.454	0.486	-0.41%	-0.002	2,023
2137	10 Dec 2025	0.498	0.498	0.454	0.488	0.00%	0.000	9,124
2136	9 Dec 2025	0.505	0.505	0.47	0.488	-3.37%	-0.017	5,281
2135	8 Dec 2025	0.466	0.505	0.466	0.505	0.00%	0.000	187
2134	5 Dec 2025	0.48	0.505	0.466	0.505	-0.98%	-0.005	3,975
2133	4 Dec 2025	0.51	0.51	0.51	0.51	0.00%	0.000	51
2132	1 Dec 2025	0.47	0.51	0.454	0.51	0.00%	0.000	184
2131	28 Nov 2025	0.505	0.51	0.505	0.51	+4.08%	+0.020	70
2130	27 Nov 2025	0.49	0.51	0.49	0.49	-3.92%	-0.020	9,799
2129	26 Nov 2025	0.515	0.52	0.49	0.51	-7.27%	-0.040	47,451
2128	25 Nov 2025	0.55	0.55	0.55	0.55	0.00%	0.000	69
2127	24 Nov 2025	0.5	0.55	0.5	0.55	-0.90%	-0.005	519
2126	21 Nov 2025	0.54	0.555	0.54	0.555	+1.83%	+0.010	44
2125	20 Nov 2025	0.55	0.55	0.51	0.545	+3.81%	+0.020	290
2124	19 Nov 2025	0.488	0.55	0.488	0.525	-2.78%	-0.015	120
2123	18 Nov 2025	0.55	0.55	0.462	0.54	+3.85%	+0.020	5,495
2122	17 Nov 2025	0.56	0.56	0.5	0.52	-7.14%	-0.040	28,400
2121	14 Nov 2025	0.51	0.585	0.51	0.56	-5.08%	-0.030	48,167
2120	13 Nov 2025	0.58	0.59	0.57	0.59	-3.28%	-0.020	23,252
2119	12 Nov 2025	0.615	0.63	0.59	0.61	-1.61%	-0.010	9,462
2118	10 Nov 2025	0.65	0.65	0.55	0.62	-4.62%	-0.030	12,383
2117	7 Nov 2025	0.595	0.65	0.595	0.65	+9.24%	+0.055	23,265
2116	6 Nov 2025	0.595	0.6	0.565	0.595	-0.83%	-0.005	2,547
2115	5 Nov 2025	0.595	0.6	0.595	0.6	+0.84%	+0.005	1,400
2114	4 Nov 2025	0.62	0.62	0.56	0.595	-4.80%	-0.030	18,270
2113	3 Nov 2025	0.57	0.625	0.55	0.625	+9.65%	+0.055	28,329
2112	31 Oct 2025	0.635	0.635	0.57	0.57	-5.00%	-0.030	1,099
2111	30 Oct 2025	0.58	0.645	0.515	0.6	+3.45%	+0.020	66,765
2110	29 Oct 2025	0.545	0.6	0.545	0.58	+7.41%	+0.040	39,607
2109	28 Oct 2025	0.54	0.54	0.54	0.54	+1.89%	+0.010	1,400
2108	27 Oct 2025	0.56	0.56	0.5	0.53	-7.02%	-0.040	18,519
2107	24 Oct 2025	0.57	0.57	0.57	0.57	-0.87%	-0.005	419
2106	23 Oct 2025	0.55	0.59	0.52	0.575	+0.88%	+0.005	19,357
2105	22 Oct 2025	0.595	0.62	0.56	0.57	0.00%	0.000	4,089
2104	21 Oct 2025	0.5	0.57	0.5	0.57	+9.62%	+0.050	15,520
2103	20 Oct 2025	0.52	0.52	0.52	0.52	0.00%	0.000	1,925
2102	17 Oct 2025	0.52	0.52	0.52	0.52	+7.00%	+0.034	99
2101	16 Oct 2025	0.52	0.52	0.486	0.486	-3.76%	-0.019	1,099
2100	15 Oct 2025	0.505	0.52	0.505	0.505	-2.88%	-0.015	1,521

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data OPI

On the ticker field set "d:opi", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.