OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	2.354	2.366	2.351	2.356	2.096	21,600
2023-03-28	2.340	2.344	2.315	2.315	2.059	1,945
2023-03-27	2.379	2.387	2.360	2.387	2.123	1,549
2023-03-24	2.377	2.377	2.358	2.377	2.114	719
2023-03-23	2.410	2.416	2.394	2.416	2.149	10,047
2023-03-22	2.420	2.432	2.414	2.418	2.151	66,301
2023-03-21	2.410	2.426	2.410	2.410	2.144	1,319
2023-03-20	2.332	2.400	2.296	2.400	2.135	45,283
2023-03-17	2.408	2.426	2.367	2.367	2.106	8,361
2023-03-16	2.368	2.420	2.368	2.420	2.153	19,769
2023-03-15	2.443	2.443	2.316	2.443	2.173	15,861
2023-03-14	2.436	2.460	2.436	2.436	2.167	1,292
2023-03-13	2.426	2.426	2.406	2.426	2.158	813
2023-03-10	2.510	2.521	2.476	2.521	2.242	36,001
2023-03-09	2.584	2.584	2.560	2.560	2.277	3,681
2023-03-08	2.618	2.618	2.601	2.601	2.314	4,550
2023-03-07	2.641	2.641	2.632	2.635	2.344	4,215
2023-03-06	2.644	2.644	2.638	2.644	2.352	23,529
2023-03-03	2.634	2.648	2.634	2.637	2.346	7,186
2023-03-02	2.619	2.624	2.598	2.598	2.311	3,757
2023-03-01	2.598	2.620	2.598	2.598	2.311	28,373
2023-02-28	2.572	2.601	2.566	2.601	2.314	19,448
2023-02-27	2.570	2.583	2.570	2.570	2.286	1,327
2023-02-24	2.562	2.574	2.557	2.557	2.275	1,164
2023-02-23	2.560	2.576	2.560	2.576	2.291	556
2023-02-22	2.542	2.542	2.520	2.521	2.242	774
2023-02-21	2.588	2.600	2.562	2.592	2.306	13,918
2023-02-20	2.603	2.611	2.584	2.611	2.323	587
2023-02-17	2.622	2.622	2.613	2.617	2.328	100,620
2023-02-16	2.632	2.632	2.618	2.631	2.340	11,339
2023-02-15	2.627	2.627	2.625	2.625	2.335	6,500
2023-02-14	2.644	2.644	2.640	2.644	2.352	2,821
2023-02-13	2.630	2.652	2.630	2.637	2.346	28,179
2023-02-10	2.611	2.611	2.607	2.607	2.319	2,466
2023-02-09	2.639	2.650	2.639	2.648	2.355	6,658
2023-02-08	2.590	2.644	2.590	2.601	2.314	103,189
2023-02-07	2.547	2.564	2.547	2.547	2.266	120,054
2023-02-06	2.545	2.545	2.545	2.545	2.264	0
2023-02-03	2.531	2.571	2.531	2.531	2.251	41,670
2023-02-02	2.490	2.490	2.456	2.457	2.186	46,652
2023-02-01	2.315	2.562	2.199	2.510	2.233	499,821
2023-01-31	2.206	2.206	2.194	2.194	1.952	15,255
2023-01-30	2.211	2.211	2.211	2.211	1.967	0
2023-01-27	2.217	2.224	2.211	2.211	1.967	2,870
2023-01-26	2.212	2.225	2.212	2.225	1.979	679
2023-01-25	2.221	2.221	2.206	2.221	1.976	636
2023-01-24	2.250	2.250	2.237	2.237	1.990	1,053
2023-01-23	2.287	2.290	2.268	2.270	2.019	54,408
2023-01-20	2.231	2.274	2.216	2.274	2.023	34,947
2023-01-19	2.261	2.261	2.228	2.237	1.990	72,156
2023-01-18	2.311	2.326	2.308	2.326	2.069	22,371
2023-01-17	2.311	2.311	2.284	2.297	2.043	4,856
2023-01-16	2.336	2.336	2.334	2.336	2.078	797
2023-01-13	2.344	2.344	2.341	2.344	2.085	1,508
2023-01-12	2.322	2.348	2.320	2.348	2.089	17,808
2023-01-11	2.288	2.334	2.288	2.334	2.076	1,708
2023-01-10	2.295	2.304	2.256	2.256	2.007	6,030
2023-01-09	2.289	2.304	2.289	2.297	2.043	23,735
2023-01-06	2.230	2.256	2.230	2.252	2.003	16,910
2023-01-05	2.225	2.233	2.218	2.219	1.974	4,375

← NewerPage 16 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.