OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	2.211	2.224	2.211	2.211	1.967	4,514
2023-01-03	2.172	2.192	2.172	2.192	1.950	25,024
2022-12-30	2.147	2.164	2.127	2.129	1.894	1,219
2022-12-29	2.125	2.141	2.125	2.125	1.890	1,609
2022-12-28	2.124	2.124	2.096	2.098	1.866	57,639
2022-12-23	2.125	2.153	2.123	2.153	1.915	3,180
2022-12-22	2.122	2.132	2.122	2.125	1.890	1,407
2022-12-21	2.098	2.098	2.048	2.098	1.866	50,680
2022-12-20	2.062	2.100	2.062	2.082	1.852	11,550
2022-12-19	2.201	2.208	2.042	2.050	1.823	275,277
2022-12-16	2.235	2.272	2.186	2.242	1.994	33,137
2022-12-15	2.234	2.234	2.168	2.170	1.930	49,839
2022-12-14	2.301	2.328	2.298	2.313	2.057	78,907
2022-12-13	2.331	2.331	2.304	2.315	2.059	13,244
2022-12-12	2.358	2.358	2.310	2.340	2.081	55,745
2022-12-09	2.365	2.374	2.361	2.361	2.100	1,875
2022-12-08	2.328	2.358	2.328	2.336	2.078	113,137
2022-12-07	2.326	2.352	2.316	2.342	2.083	52,891
2022-12-06	2.352	2.352	2.310	2.342	2.083	137,954
2022-12-05	2.373	2.394	2.367	2.367	2.106	20,026
2022-12-02	2.280	2.342	2.280	2.342	2.083	6,177
2022-12-01	2.217	2.254	2.217	2.254	2.005	38,311
2022-11-30	2.196	2.212	2.172	2.174	1.934	41,435
2022-11-29	2.184	2.194	2.184	2.184	1.943	64,130
2022-11-28	2.163	2.168	2.163	2.168	1.928	30,648
2022-11-25	2.188	2.188	2.174	2.188	1.946	16,528
2022-11-24	2.207	2.244	2.178	2.178	1.937	100,577
2022-11-23	2.176	2.212	2.176	2.192	1.950	36,307
2022-11-22	2.168	2.184	2.168	2.184	1.943	29,973
2022-11-21	2.170	2.176	2.170	2.176	1.936	8,540
2022-11-18	2.137	2.150	2.123	2.123	1.888	9,711
2022-11-17	2.119	2.131	2.119	2.131	1.896	3,645
2022-11-16	2.121	2.121	2.108	2.121	1.887	1,455
2022-11-15	2.121	2.133	2.096	2.133	1.897	46,497
2022-11-14	2.112	2.136	2.112	2.127	1.892	57,551
2022-11-11	2.070	2.108	2.070	2.090	1.859	149,725
2022-11-10	2.042	2.060	2.042	2.055	1.828	46,036
2022-11-09	2.044	2.050	2.044	2.050	1.823	1,885
2022-11-08	1.978	2.036	1.978	2.036	1.811	51,946
2022-11-07	1.934	1.974	1.934	1.954	1.738	240,300
2022-11-04	1.923	1.956	1.923	1.923	1.711	19,013
2022-11-03	1.913	1.913	1.886	1.908	1.697	58,471
2022-11-02	1.916	1.943	1.916	1.943	1.728	16,318
2022-11-01	1.899	1.948	1.894	1.894	1.685	101,988
2022-10-31	1.911	1.916	1.901	1.916	1.704	22,004
2022-10-28	1.938	1.945	1.898	1.898	1.688	2,673
2022-10-27	1.965	1.967	1.939	1.963	1.746	22,861
2022-10-26	1.942	1.984	1.942	1.964	1.747	41,679
2022-10-25	1.860	1.939	1.860	1.921	1.709	44,894
2022-10-24	1.839	1.839	1.830	1.838	1.635	1,185
2022-10-21	1.814	1.825	1.785	1.825	1.623	3,236
2022-10-20	1.831	1.846	1.831	1.846	1.642	536
2022-10-19	1.836	1.837	1.824	1.828	1.626	53,737
2022-10-18	1.825	1.839	1.809	1.839	1.635	41,692
2022-10-17	1.764	1.806	1.755	1.799	1.600	79,280
2022-10-14	1.763	1.763	1.755	1.763	1.568	812
2022-10-13	1.738	1.743	1.738	1.741	1.548	9,451
2022-10-12	1.709	1.709	1.689	1.698	1.510	34,135
2022-10-11	1.643	1.709	1.623	1.698	1.510	172,659
2022-10-10	1.655	1.655	1.648	1.654	1.471	6,270

← NewerPage 17 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.