OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.052	2.170	2.052	2.162	1.971	269,893
2023-12-13	2.057	2.070	2.012	2.030	1.850	71,631
2023-12-12	2.059	2.070	2.051	2.051	1.870	26,466
2023-12-11	2.073	2.086	2.045	2.045	1.864	74,542
2023-12-08	2.070	2.084	2.070	2.077	1.893	33,550
2023-12-07	2.100	2.100	2.054	2.057	1.875	68,275
2023-12-06	2.108	2.114	2.032	2.100	1.914	377,572
2023-12-05	2.071	2.122	2.056	2.073	1.890	203,875
2023-12-04	2.058	2.114	2.058	2.104	1.918	173,588
2023-12-01	1.995	2.060	1.995	2.055	1.873	192,457
2023-11-30	1.970	2.018	1.970	2.000	1.823	147,544
2023-11-29	1.870	2.004	1.870	1.993	1.816	280,210
2023-11-28	1.812	1.849	1.812	1.843	1.680	114,619
2023-11-27	1.819	1.830	1.802	1.828	1.666	38,755
2023-11-24	1.800	1.810	1.783	1.799	1.640	25,311
2023-11-23	1.801	1.804	1.785	1.800	1.641	47,548
2023-11-22	1.823	1.832	1.793	1.817	1.656	56,907
2023-11-21	1.805	1.826	1.805	1.824	1.662	60,425
2023-11-20	1.787	1.812	1.783	1.790	1.631	44,368
2023-11-17	1.774	1.797	1.774	1.774	1.617	71,274
2023-11-16	1.815	1.831	1.770	1.788	1.630	275,296
2023-11-15	1.750	1.820	1.750	1.806	1.646	719,281
2023-11-14	1.727	1.753	1.725	1.738	1.584	1,089,059
2023-11-13	1.748	1.748	1.708	1.732	1.579	18,030
2023-11-10	1.729	1.729	1.708	1.729	1.576	53,868
2023-11-09	1.739	1.760	1.739	1.746	1.591	273,381
2023-11-08	1.733	1.745	1.720	1.732	1.579	37,704
2023-11-07	1.722	1.725	1.710	1.723	1.571	8,420
2023-11-06	1.726	1.757	1.709	1.715	1.563	41,781
2023-11-03	1.719	1.755	1.719	1.747	1.592	105,111
2023-11-02	1.690	1.729	1.690	1.716	1.564	72,249
2023-11-01	1.679	1.680	1.654	1.675	1.527	32,362
2023-10-31	1.665	1.682	1.664	1.664	1.516	52,017
2023-10-30	1.661	1.675	1.650	1.661	1.514	32,420
2023-10-27	1.655	1.667	1.642	1.645	1.500	27,298
2023-10-26	1.658	1.661	1.633	1.658	1.511	30,421
2023-10-25	1.664	1.664	1.624	1.647	1.501	56,594
2023-10-24	1.655	1.682	1.655	1.673	1.525	73,461
2023-10-23	1.740	1.740	1.605	1.656	1.510	240,254
2023-10-20	1.781	1.781	1.760	1.781	1.623	41,317
2023-10-19	1.750	1.787	1.736	1.760	1.604	63,814
2023-10-18	1.768	1.768	1.743	1.760	1.604	150,364
2023-10-17	1.761	1.761	1.738	1.752	1.597	58,253
2023-10-16	1.757	1.757	1.733	1.757	1.601	47,532
2023-10-13	1.774	1.787	1.733	1.754	1.599	130,843
2023-10-12	1.827	1.832	1.790	1.799	1.640	54,867
2023-10-11	1.833	1.833	1.814	1.831	1.669	61,596
2023-10-10	1.826	1.849	1.810	1.849	1.686	44,766
2023-10-09	1.844	1.844	1.794	1.801	1.642	97,570
2023-10-06	1.851	1.851	1.820	1.838	1.675	69,696
2023-10-05	1.843	1.861	1.828	1.848	1.685	127,131
2023-10-04	1.868	1.868	1.827	1.841	1.678	101,849
2023-10-03	1.943	1.943	1.882	1.894	1.727	58,785
2023-10-02	1.979	1.991	1.929	1.946	1.774	53,957
2023-09-29	1.951	1.983	1.951	1.969	1.795	46,416
2023-09-28	1.916	1.949	1.916	1.916	1.746	28,234
2023-09-27	1.916	1.916	1.882	1.903	1.734	108,009
2023-09-26	1.932	1.945	1.901	1.930	1.759	92,224
2023-09-25	1.994	1.994	1.902	1.912	1.743	186,487
2023-09-22	2.064	2.064	1.984	2.008	1.831	209,234

← NewerPage 13 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.