OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.160	2.216	2.054	2.082	1.898	351,476
2023-09-20	2.108	2.108	2.078	2.094	1.909	147,327
2023-09-19	2.144	2.144	2.082	2.129	1.941	148,358
2023-09-18	2.164	2.224	2.140	2.147	1.957	154,505
2023-09-15	2.172	2.190	2.148	2.176	1.984	132,848
2023-09-14	2.149	2.170	2.118	2.157	1.966	60,283
2023-09-13	2.160	2.170	2.132	2.166	1.975	52,335
2023-09-12	2.176	2.176	2.142	2.166	1.975	54,208
2023-09-11	2.196	2.200	2.156	2.174	1.982	45,909
2023-09-08	2.194	2.194	2.168	2.186	1.993	47,994
2023-09-07	2.215	2.232	2.198	2.207	2.012	26,446
2023-09-06	2.274	2.274	2.218	2.235	2.037	45,280
2023-09-05	2.276	2.290	2.262	2.283	2.081	27,866
2023-09-04	2.317	2.320	2.288	2.320	2.115	75,397
2023-09-01	2.330	2.334	2.312	2.315	2.110	53,960
2023-08-31	2.311	2.311	2.311	2.311	2.107	90,443
2023-08-30	2.270	2.324	2.270	2.305	2.101	169,935
2023-08-29	2.227	2.264	2.210	2.246	2.048	67,266
2023-08-25	2.216	2.216	2.192	2.201	2.006	71,384
2023-08-24	2.225	2.240	2.194	2.196	2.002	70,292
2023-08-23	2.244	2.250	2.216	2.242	2.044	15,757
2023-08-22	2.222	2.252	2.222	2.242	2.044	48,943
2023-08-21	2.201	2.206	2.190	2.201	2.006	71,287
2023-08-18	2.206	2.206	2.166	2.178	1.986	88,433
2023-08-17	2.250	2.250	2.214	2.237	2.039	58,720
2023-08-16	2.276	2.290	2.234	2.246	2.048	161,098
2023-08-15	2.274	2.274	2.274	2.274	2.073	0
2023-08-14	2.270	2.296	2.270	2.274	2.073	111,577
2023-08-11	2.276	2.290	2.262	2.276	2.075	38,905
2023-08-10	2.281	2.281	2.281	2.281	2.079	78,873
2023-08-09	2.254	2.284	2.254	2.268	2.068	106,304
2023-08-08	2.276	2.276	2.230	2.256	2.057	107,194
2023-08-07	2.309	2.330	2.270	2.285	2.083	158,143
2023-08-04	2.370	2.370	2.296	2.320	2.115	253,143
2023-08-03	2.375	2.384	2.362	2.381	2.171	101,982
2023-08-02	2.450	2.450	2.380	2.387	2.176	191,723
2023-08-01	2.486	2.486	2.446	2.465	2.247	110,326
2023-07-31	2.494	2.518	2.472	2.512	2.290	103,060
2023-07-28	2.500	2.506	2.478	2.506	2.285	60,634
2023-07-27	2.470	2.510	2.470	2.508	2.286	44,840
2023-07-26	2.458	2.458	2.447	2.447	2.231	488
2023-07-25	2.469	2.484	2.467	2.467	2.249	10,192
2023-07-24	2.458	2.461	2.458	2.461	2.244	52,315
2023-07-21	2.449	2.453	2.446	2.453	2.236	3,772
2023-07-20	2.469	2.474	2.445	2.445	2.229	318,617
2023-07-19	2.484	2.484	2.480	2.484	2.264	26,024
2023-07-18	2.514	2.514	2.514	2.514	2.292	0
2023-07-17	2.537	2.537	2.516	2.537	2.313	230
2023-07-14	2.521	2.521	2.521	2.521	2.298	0
2023-07-13	2.554	2.555	2.554	2.555	2.329	1,908
2023-07-12	2.520	2.521	2.520	2.521	2.298	26,589
2023-07-11	2.516	2.516	2.504	2.510	2.288	8,940
2023-07-10	2.480	2.480	2.480	2.480	2.261	0
2023-07-07	2.473	2.484	2.473	2.473	2.254	8,743
2023-07-06	2.469	2.469	2.466	2.469	2.251	2,585
2023-07-05	2.547	2.550	2.540	2.541	2.316	15,998
2023-07-04	2.566	2.578	2.566	2.578	2.350	1,485
2023-07-03	2.551	2.570	2.551	2.551	2.326	27,005
2023-06-30	2.506	2.553	2.506	2.553	2.327	4,555
2023-06-29	2.461	2.476	2.461	2.461	2.244	372

← NewerPage 14 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.