OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.428	2.443	2.428	2.443	2.227	500
2023-06-27	2.404	2.404	2.404	2.404	2.192	0
2023-06-26	2.396	2.396	2.369	2.369	2.160	343,322
2023-06-23	2.410	2.410	2.394	2.404	2.192	7,892
2023-06-22	2.448	2.448	2.422	2.422	2.208	3,828
2023-06-21	2.436	2.436	2.436	2.436	2.221	0
2023-06-20	2.422	2.476	2.412	2.457	2.240	3,724
2023-06-19	2.434	2.474	2.430	2.430	2.215	3,106
2023-06-16	2.490	2.490	2.474	2.475	2.202	115,045
2023-06-15	2.545	2.588	2.416	2.551	2.269	99,021
2023-06-14	2.544	2.544	2.508	2.535	2.255	58,687
2023-06-13	2.698	2.711	2.698	2.711	2.411	17,940
2023-06-12	2.687	2.690	2.687	2.687	2.390	117,145
2023-06-09	2.652	2.670	2.652	2.652	2.359	80,370
2023-06-08	2.669	2.669	2.640	2.666	2.371	6,933
2023-06-07	2.640	2.664	2.640	2.640	2.348	24,601
2023-06-06	2.533	2.533	2.521	2.521	2.242	32,285
2023-06-05	2.551	2.551	2.545	2.545	2.264	1,048
2023-06-02	2.529	2.549	2.529	2.529	2.250	2,138
2023-06-01	2.526	2.533	2.526	2.533	2.253	6,635
2023-05-31	2.462	2.462	2.438	2.441	2.171	24,789
2023-05-30	2.525	2.531	2.510	2.531	2.251	6,249
2023-05-26	2.510	2.510	2.468	2.494	2.218	84,985
2023-05-25	2.545	2.545	2.524	2.545	2.264	3,545
2023-05-24	2.571	2.571	2.566	2.568	2.284	1,574
2023-05-23	2.635	2.635	2.616	2.625	2.335	26,249
2023-05-22	2.654	2.666	2.637	2.637	2.346	2,077
2023-05-19	2.621	2.625	2.621	2.625	2.335	35,706
2023-05-18	2.631	2.631	2.623	2.623	2.333	836
2023-05-17	2.652	2.652	2.644	2.652	2.359	3,350
2023-05-16	2.697	2.697	2.650	2.662	2.368	55,204
2023-05-15	2.711	2.726	2.706	2.722	2.421	25,184
2023-05-12	2.726	2.726	2.720	2.720	2.419	765
2023-05-11	2.740	2.754	2.740	2.754	2.450	4,751
2023-05-10	2.742	2.774	2.715	2.715	2.415	9,869
2023-05-09	2.740	2.765	2.740	2.765	2.460	88,899
2023-05-05	2.682	2.682	2.664	2.664	2.370	2,310
2023-05-04	2.672	2.672	2.654	2.672	2.377	6,869
2023-05-03	2.726	2.732	2.704	2.722	2.421	40,654
2023-05-02	2.736	2.743	2.736	2.736	2.434	26,297
2023-04-28	2.720	2.720	2.720	2.720	2.419	172,796
2023-04-27	2.713	2.713	2.701	2.701	2.403	1,648
2023-04-26	2.711	2.712	2.708	2.709	2.410	24,996
2023-04-25	2.720	2.743	2.720	2.720	2.419	31,513
2023-04-24	2.697	2.703	2.693	2.693	2.395	3,420
2023-04-21	2.665	2.683	2.665	2.683	2.387	14,608
2023-04-20	2.621	2.752	2.586	2.586	2.300	7,178
2023-04-19	2.629	2.653	2.629	2.629	2.339	57,852
2023-04-18	2.558	2.606	2.558	2.598	2.311	44,776
2023-04-17	2.541	2.541	2.524	2.541	2.260	93,217
2023-04-14	2.550	2.574	2.550	2.560	2.277	11,553
2023-04-13	2.504	2.532	2.504	2.504	2.227	49,032
2023-04-12	2.490	2.502	2.480	2.484	2.210	43,887
2023-04-11	2.480	2.500	2.478	2.496	2.220	37,478
2023-04-06	2.477	2.477	2.472	2.477	2.203	177,905
2023-04-05	2.467	2.506	2.464	2.488	2.213	196,723
2023-04-04	2.498	2.498	2.471	2.471	2.198	42,703
2023-04-03	2.473	2.488	2.473	2.482	2.208	3,941
2023-03-31	2.424	2.424	2.404	2.404	2.138	25,671
2023-03-30	2.401	2.414	2.401	2.406	2.140	59,018

← NewerPage 15 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.