OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	2.787	2.862	2.762	2.832	2.617	183,033
2024-06-07	2.814	2.824	2.786	2.797	2.585	39,641
2024-06-06	2.822	2.822	2.794	2.816	2.602	81,733
2024-06-05	2.834	2.874	2.798	2.834	2.619	87,285
2024-06-04	2.863	2.888	2.804	2.828	2.613	165,256
2024-06-03	2.746	2.880	2.746	2.851	2.634	285,299
2024-05-31	2.709	2.734	2.672	2.730	2.523	145,619
2024-05-30	2.672	2.750	2.658	2.728	2.521	151,918
2024-05-29	2.728	2.730	2.694	2.707	2.501	94,890
2024-05-28	2.710	2.750	2.710	2.736	2.528	87,339
2024-05-24	2.674	2.674	2.620	2.670	2.467	165,814
2024-05-23	2.676	2.694	2.640	2.685	2.481	135,749
2024-05-22	2.674	2.680	2.628	2.646	2.445	97,431
2024-05-21	2.711	2.718	2.670	2.693	2.488	87,375
2024-05-20	2.707	2.734	2.700	2.720	2.513	81,598
2024-05-17	2.689	2.720	2.686	2.707	2.501	86,503
2024-05-16	2.691	2.696	2.664	2.670	2.467	156,818
2024-05-15	2.629	2.690	2.626	2.681	2.477	111,351
2024-05-14	2.629	2.658	2.602	2.640	2.440	114,791
2024-05-13	2.602	2.640	2.602	2.607	2.409	69,905
2024-05-10	2.600	2.644	2.600	2.635	2.435	136,001
2024-05-09	2.594	2.610	2.588	2.594	2.397	80,373
2024-05-08	2.580	2.608	2.558	2.590	2.393	169,168
2024-05-07	2.528	2.576	2.528	2.545	2.352	182,372
2024-05-03	2.470	2.526	2.470	2.506	2.316	233,642
2024-05-02	2.457	2.457	2.434	2.457	2.270	98,206
2024-05-01	2.449	2.449	2.449	2.449	2.263	0
2024-04-30	2.480	2.480	2.446	2.449	2.263	79,708
2024-04-29	2.472	2.516	2.472	2.502	2.312	101,276
2024-04-26	2.444	2.496	2.444	2.486	2.297	274,174
2024-04-25	2.441	2.447	2.424	2.447	2.261	44,028
2024-04-24	2.477	2.492	2.430	2.447	2.261	128,432
2024-04-23	2.460	2.492	2.460	2.480	2.292	396,483
2024-04-22	2.398	2.462	2.398	2.449	2.263	524,836
2024-04-19	2.340	2.394	2.340	2.363	2.184	241,566
2024-04-18	2.242	2.356	2.226	2.320	2.144	964,706
2024-04-17	2.180	2.186	2.138	2.170	2.005	151,030
2024-04-16	2.200	2.200	2.164	2.196	2.029	81,306
2024-04-15	2.198	2.262	2.198	2.229	2.060	67,738
2024-04-12	2.274	2.326	2.192	2.211	2.043	124,947
2024-04-11	2.284	2.284	2.254	2.283	2.110	107,317
2024-04-10	2.270	2.294	2.248	2.248	2.077	80,409
2024-04-09	2.344	2.344	2.274	2.313	2.137	48,101
2024-04-08	2.344	2.380	2.322	2.328	2.151	101,687
2024-04-05	2.420	2.420	2.346	2.373	2.193	160,424
2024-04-04	2.482	2.484	2.426	2.475	2.287	111,738
2024-04-03	2.410	2.494	2.410	2.488	2.299	428,620
2024-04-02	2.430	2.442	2.366	2.393	2.211	127,086
2024-03-28	2.350	2.436	2.350	2.414	2.231	332,481
2024-03-27	2.313	2.340	2.312	2.324	2.148	50,387
2024-03-26	2.254	2.320	2.254	2.289	2.115	109,167
2024-03-25	2.262	2.270	2.226	2.240	2.070	50,996
2024-03-22	2.244	2.258	2.234	2.246	2.075	16,200
2024-03-21	2.260	2.290	2.242	2.252	2.081	37,039
2024-03-20	2.274	2.274	2.250	2.272	2.099	10,165
2024-03-19	2.240	2.284	2.232	2.283	2.110	37,886
2024-03-18	2.262	2.264	2.240	2.254	2.083	37,360
2024-03-15	2.270	2.270	2.248	2.262	2.090	32,916
2024-03-14	2.250	2.348	2.250	2.317	2.141	215,520
2024-03-13	2.229	2.248	2.214	2.225	2.056	52,137

← NewerPage 11 of 22 · 1,262 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.