OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.194	2.228	2.194	2.203	2.036	41,024
2024-03-11	2.184	2.212	2.170	2.192	2.026	14,766
2024-03-08	2.216	2.216	2.206	2.211	2.043	5,756
2024-03-07	2.252	2.252	2.220	2.229	2.060	73,771
2024-03-06	2.208	2.272	2.208	2.272	2.099	64,706
2024-03-05	2.236	2.236	2.200	2.227	2.058	57,123
2024-03-04	2.240	2.240	2.222	2.240	2.070	24,116
2024-03-01	2.220	2.248	2.220	2.221	2.052	79,799
2024-02-29	2.270	2.270	2.202	2.227	2.058	94,410
2024-02-28	2.303	2.330	2.244	2.252	2.081	79,239
2024-02-27	2.256	2.324	2.230	2.313	2.137	97,045
2024-02-26	2.210	2.264	2.210	2.254	2.083	154,798
2024-02-23	2.192	2.203	2.180	2.203	2.036	18,170
2024-02-22	2.190	2.206	2.190	2.194	2.027	60,082
2024-02-21	2.160	2.180	2.160	2.160	1.996	58,073
2024-02-20	2.188	2.188	2.150	2.182	2.016	100,560
2024-02-19	2.176	2.210	2.176	2.203	2.036	93,193
2024-02-16	2.270	2.270	2.220	2.229	2.032	164,109
2024-02-15	2.260	2.276	2.254	2.256	2.057	154,838
2024-02-14	2.238	2.262	2.238	2.254	2.055	16,094
2024-02-13	2.264	2.264	2.222	2.252	2.053	97,668
2024-02-12	2.266	2.280	2.254	2.272	2.071	79,256
2024-02-09	2.237	2.268	2.228	2.260	2.060	90,619
2024-02-08	2.223	2.248	2.210	2.221	2.025	120,645
2024-02-07	2.202	2.286	2.202	2.203	2.008	64,722
2024-02-06	2.232	2.232	2.182	2.198	2.004	143,748
2024-02-05	2.246	2.260	2.230	2.256	2.057	97,565
2024-02-02	2.262	2.286	2.222	2.240	2.042	178,532
2024-02-01	2.240	2.342	2.240	2.272	2.071	360,968
2024-01-31	2.219	2.244	2.206	2.237	2.039	156,039
2024-01-30	2.196	2.220	2.168	2.196	2.002	105,514
2024-01-29	2.160	2.192	2.142	2.178	1.986	137,980
2024-01-26	2.143	2.176	2.122	2.176	1.984	140,512
2024-01-25	2.134	2.150	2.134	2.139	1.950	131,115
2024-01-24	2.108	2.130	2.108	2.110	1.924	73,283
2024-01-23	2.070	2.106	2.070	2.086	1.902	52,119
2024-01-22	2.060	2.080	2.060	2.067	1.884	25,116
2024-01-19	2.059	2.068	2.028	2.030	1.850	55,173
2024-01-18	2.046	2.076	2.046	2.059	1.877	47,781
2024-01-17	2.104	2.104	2.030	2.045	1.864	167,738
2024-01-16	2.136	2.136	2.108	2.127	1.939	46,102
2024-01-15	2.160	2.178	2.140	2.174	1.982	20,409
2024-01-12	2.132	2.152	2.132	2.137	1.948	50,978
2024-01-11	2.166	2.170	2.124	2.135	1.946	15,994
2024-01-10	2.164	2.172	2.148	2.155	1.965	29,668
2024-01-09	2.143	2.172	2.124	2.147	1.957	64,123
2024-01-08	2.141	2.162	2.110	2.139	1.950	157,570
2024-01-05	2.140	2.140	2.104	2.123	1.935	137,612
2024-01-04	2.204	2.204	2.134	2.162	1.971	138,519
2024-01-03	2.250	2.250	2.176	2.184	1.991	241,767
2024-01-02	2.276	2.298	2.246	2.254	2.055	45,539
2023-12-29	2.272	2.300	2.270	2.278	2.077	97,178
2023-12-28	2.278	2.288	2.260	2.274	2.073	91,374
2023-12-27	2.256	2.282	2.256	2.260	2.060	104,313
2023-12-22	2.254	2.264	2.232	2.252	2.053	78,339
2023-12-21	2.250	2.260	2.236	2.244	2.046	118,672
2023-12-20	2.232	2.266	2.232	2.250	2.051	120,102
2023-12-19	2.248	2.248	2.194	2.205	2.010	140,615
2023-12-18	2.231	2.248	2.200	2.229	2.032	124,763
2023-12-15	2.172	2.288	2.172	2.246	2.048	285,419

← NewerPage 12 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.