OVS S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.779	2.808	2.742	2.750	2.608	81,875
2024-09-02	2.785	2.806	2.750	2.797	2.653	65,233
2024-08-30	2.774	2.812	2.774	2.775	2.632	72,236
2024-08-29	2.752	2.783	2.740	2.783	2.639	67,813
2024-08-28	2.742	2.777	2.742	2.777	2.634	33,622
2024-08-27	2.724	2.765	2.696	2.765	2.622	117,122
2024-08-23	2.618	2.697	2.618	2.697	2.558	16,486
2024-08-22	2.601	2.630	2.574	2.615	2.480	22,765
2024-08-21	2.572	2.606	2.572	2.588	2.454	15,868
2024-08-20	2.592	2.602	2.572	2.584	2.451	11,689
2024-08-19	2.558	2.592	2.558	2.588	2.454	14,146
2024-08-16	2.514	2.556	2.514	2.533	2.402	21,739
2024-08-15	2.477	2.477	2.477	2.477	2.349	0
2024-08-14	2.473	2.498	2.456	2.482	2.354	11,020
2024-08-13	2.460	2.460	2.426	2.434	2.308	21,371
2024-08-12	2.486	2.492	2.356	2.467	2.340	30,475
2024-08-09	2.420	2.464	2.414	2.445	2.319	19,817
2024-08-08	2.406	2.406	2.352	2.375	2.252	44,144
2024-08-07	2.412	2.464	2.412	2.451	2.324	50,373
2024-08-06	2.434	2.458	2.368	2.397	2.273	35,803
2024-08-05	2.426	2.506	2.372	2.422	2.297	40,735
2024-08-02	2.582	2.582	2.528	2.553	2.421	37,587
2024-08-01	2.604	2.604	2.556	2.570	2.437	35,164
2024-07-31	2.612	2.644	2.612	2.640	2.504	16,399
2024-07-30	2.615	2.640	2.598	2.607	2.472	22,240
2024-07-29	2.601	2.619	2.596	2.619	2.484	3,467
2024-07-26	2.620	2.620	2.608	2.617	2.482	10,000
2024-07-25	2.592	2.622	2.582	2.596	2.462	52,809
2024-07-24	2.637	2.672	2.624	2.652	2.515	35,437
2024-07-23	2.691	2.710	2.640	2.664	2.526	100,346
2024-07-22	2.600	2.696	2.600	2.681	2.543	33,830
2024-07-19	2.598	2.602	2.570	2.601	2.467	2,787
2024-07-18	2.615	2.615	2.574	2.615	2.480	4,396
2024-07-17	2.625	2.672	2.602	2.617	2.482	30,777
2024-07-16	2.636	2.636	2.592	2.617	2.482	37,777
2024-07-15	2.644	2.694	2.644	2.654	2.517	20,382
2024-07-12	2.633	2.642	2.618	2.642	2.506	36,247
2024-07-11	2.605	2.648	2.572	2.635	2.499	83,624
2024-07-10	2.560	2.618	2.554	2.598	2.464	41,536
2024-07-09	2.580	2.580	2.544	2.580	2.447	39,205
2024-07-08	2.594	2.612	2.554	2.598	2.464	42,884
2024-07-05	2.596	2.624	2.586	2.594	2.460	26,703
2024-07-04	2.574	2.600	2.574	2.592	2.458	24,981
2024-07-03	2.552	2.582	2.552	2.572	2.439	29,660
2024-07-02	2.552	2.552	2.516	2.529	2.398	42,991
2024-07-01	2.522	2.570	2.522	2.539	2.408	71,588
2024-06-28	2.629	2.636	2.474	2.480	2.352	87,023
2024-06-27	2.629	2.636	2.610	2.623	2.488	34,368
2024-06-26	2.598	2.616	2.590	2.613	2.478	67,535
2024-06-25	2.682	2.682	2.584	2.609	2.474	122,378
2024-06-24	2.666	2.714	2.650	2.691	2.552	80,058
2024-06-21	2.709	2.732	2.698	2.732	2.525	14,901
2024-06-20	2.697	2.714	2.666	2.699	2.494	66,905
2024-06-19	2.736	2.736	2.708	2.736	2.528	41,780
2024-06-18	2.684	2.754	2.684	2.732	2.525	76,199
2024-06-17	2.637	2.698	2.634	2.652	2.451	110,596
2024-06-14	2.685	2.710	2.590	2.611	2.413	215,925
2024-06-13	2.836	2.842	2.620	2.720	2.513	634,718
2024-06-12	2.789	2.858	2.784	2.822	2.608	122,717
2024-06-11	2.834	2.882	2.788	2.789	2.577	109,011

← NewerPage 10 of 22 · 1,267 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.