OVS S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.875 | 5.875 | 5.000 | 5.875 | 5.875 | 0 |
| 2026-10-19 | 5.958 | 5.958 | 5.000 | 5.958 | 5.958 | 0 |
| 2026-10-16 | 6.103 | 6.113 | 5.000 | 6.113 | 6.113 | 0 |
| 2026-10-15 | 6.055 | 6.124 | 6.055 | 6.124 | 6.124 | 61,843 |
| 2026-10-14 | 5.895 | 6.040 | 5.895 | 6.025 | 6.025 | 10,116 |
| 2026-10-13 | 5.850 | 5.875 | 5.820 | 5.850 | 5.850 | 22,314 |
| 2026-10-12 | 5.800 | 5.820 | 5.800 | 5.805 | 5.805 | 7,650 |
| 2026-10-09 | 5.753 | 5.820 | 5.750 | 5.758 | 5.758 | 29,816 |
| 2026-10-08 | 5.810 | 5.810 | 5.685 | 5.685 | 5.685 | 11,766 |
| 2026-10-07 | 5.860 | 5.930 | 5.825 | 5.835 | 5.835 | 31,491 |
| 2026-10-06 | 5.825 | 5.850 | 5.825 | 5.835 | 5.835 | 10,100 |
| 2026-10-05 | 5.845 | 5.860 | 5.795 | 5.820 | 5.820 | 3,742 |
| 2026-10-02 | 5.920 | 5.920 | 5.800 | 5.885 | 5.885 | 3,770 |
| 2026-10-01 | 5.970 | 5.970 | 5.825 | 5.835 | 5.835 | 18,687 |
| 2026-09-30 | 6.040 | 6.123 | 6.030 | 6.123 | 6.123 | 8,871 |
| 2026-09-29 | 5.988 | 6.070 | 5.930 | 6.010 | 6.010 | 21,918 |
| 2026-09-28 | 5.810 | 6.055 | 5.785 | 6.000 | 6.000 | 60,285 |
| 2026-09-25 | 5.700 | 5.825 | 5.700 | 5.815 | 5.815 | 8,730 |
| 2026-09-24 | 5.645 | 5.750 | 5.600 | 5.615 | 5.615 | 40,360 |
| 2026-09-23 | 5.735 | 5.735 | 5.580 | 5.593 | 5.593 | 24,518 |
| 2026-09-22 | 5.715 | 5.805 | 5.715 | 5.800 | 5.800 | 2,821 |
| 2026-09-21 | 5.610 | 5.645 | 5.610 | 5.610 | 5.610 | 9,744 |
| 2026-09-18 | 5.553 | 5.553 | 5.475 | 5.553 | 5.553 | 17,494 |
| 2026-09-17 | 5.543 | 5.590 | 5.530 | 5.578 | 5.578 | 31,592 |
| 2026-09-16 | 5.378 | 5.540 | 5.335 | 5.503 | 5.503 | 19,283 |
| 2026-09-15 | 5.420 | 5.420 | 5.310 | 5.310 | 5.310 | 4,983 |
| 2026-09-14 | 5.460 | 5.460 | 5.430 | 5.445 | 5.445 | 12,043 |
| 2026-09-11 | 5.523 | 5.538 | 5.500 | 5.538 | 5.538 | 9,250 |
| 2026-09-10 | 5.550 | 5.550 | 5.495 | 5.495 | 5.495 | 10,200 |
| 2026-09-09 | 5.670 | 5.670 | 5.560 | 5.635 | 5.635 | 19,753 |
| 2026-09-08 | 5.718 | 5.770 | 5.630 | 5.755 | 5.755 | 3,467 |
| 2026-09-07 | 5.748 | 5.810 | 5.725 | 5.725 | 5.725 | 1,844 |
| 2026-09-04 | 5.788 | 5.825 | 5.775 | 5.783 | 5.783 | 421 |
| 2026-09-03 | 5.785 | 5.785 | 5.685 | 5.708 | 5.708 | 12,155 |
| 2026-09-02 | 5.895 | 5.895 | 5.830 | 5.895 | 5.895 | 1,067 |
| 2026-09-01 | 5.990 | 5.990 | 5.870 | 5.875 | 5.875 | 14,617 |
| 2026-08-28 | 5.988 | 5.988 | 5.960 | 5.988 | 5.988 | 15 |
| 2026-08-27 | 6.000 | 6.000 | 5.930 | 6.000 | 6.000 | 3,972 |
| 2026-08-26 | 6.030 | 6.030 | 6.020 | 6.025 | 6.025 | 2,500 |
| 2026-08-25 | 5.968 | 6.023 | 5.925 | 6.023 | 6.023 | 1,335 |
| 2026-08-24 | 6.010 | 6.050 | 5.980 | 5.980 | 5.980 | 3,273 |
| 2026-08-21 | 6.030 | 6.030 | 5.995 | 6.025 | 6.025 | 2,275 |
| 2026-08-20 | 6.030 | 6.055 | 6.030 | 6.030 | 6.030 | 41 |
| 2026-08-19 | 6.075 | 6.075 | 5.990 | 6.025 | 6.025 | 7,288 |
| 2026-08-18 | 6.138 | 6.165 | 6.105 | 6.120 | 6.120 | 6,307 |
| 2026-08-17 | 6.090 | 6.090 | 6.060 | 6.090 | 6.090 | 1,239 |
| 2026-08-14 | 6.128 | 6.155 | 6.080 | 6.138 | 6.138 | 1,907 |
| 2026-08-13 | 6.138 | 6.138 | 6.110 | 6.138 | 6.138 | 4,771 |
| 2026-08-12 | 6.195 | 6.195 | 6.100 | 6.153 | 6.153 | 11,791 |
| 2026-08-11 | 6.270 | 6.270 | 6.220 | 6.220 | 6.220 | 1,799 |
| 2026-08-10 | 6.295 | 6.295 | 6.220 | 6.220 | 6.220 | 5,446 |
| 2026-08-07 | 6.395 | 6.395 | 6.320 | 6.393 | 6.393 | 13,067 |
| 2026-08-06 | 6.420 | 6.480 | 6.415 | 6.415 | 6.415 | 4,208 |
| 2026-08-05 | 6.308 | 6.470 | 6.308 | 6.308 | 6.308 | 9,847 |
| 2026-08-04 | 6.323 | 6.380 | 6.225 | 6.375 | 6.375 | 14,325 |
| 2026-08-03 | 6.270 | 6.330 | 6.270 | 6.318 | 6.318 | 4,349 |
| 2026-07-31 | 6.333 | 6.333 | 6.245 | 6.333 | 6.333 | 5,036 |
| 2026-07-30 | 6.300 | 6.355 | 6.300 | 6.328 | 6.328 | 2,286 |
| 2026-07-29 | 6.215 | 6.330 | 6.215 | 6.260 | 6.260 | 6,460 |
| 2026-07-28 | 6.225 | 6.225 | 6.090 | 6.090 | 6.090 | 20,204 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.1400 EUR |
| 2025-06-23 | 0.1100 EUR |
| 2024-06-24 | 0.0700 EUR |
| 2024-02-19 | 0.0300 EUR |
| 2023-06-19 | 0.0600 EUR |
| 2022-06-20 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.