OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	1.655	1.655	1.648	1.654	1.471	6,270
2022-10-07	1.695	1.695	1.667	1.672	1.487	35,102
2022-10-06	1.721	1.721	1.701	1.713	1.523	21,539
2022-10-05	1.775	1.775	1.738	1.746	1.553	32,037
2022-10-04	1.772	1.815	1.772	1.814	1.614	36,955
2022-10-03	1.685	1.703	1.685	1.702	1.514	1,915
2022-09-30	1.676	1.715	1.676	1.715	1.525	4,696
2022-09-29	1.695	1.695	1.626	1.654	1.471	26,033
2022-09-28	1.727	1.727	1.668	1.719	1.529	30,973
2022-09-27	1.760	1.760	1.754	1.760	1.566	21,731
2022-09-26	1.738	1.789	1.738	1.742	1.549	117,883
2022-09-23	1.834	1.840	1.749	1.749	1.555	71,116
2022-09-22	1.798	1.872	1.789	1.864	1.658	192,319
2022-09-21	1.784	1.858	1.784	1.858	1.653	126,127
2022-09-20	1.544	1.544	1.540	1.543	1.372	191,967
2022-09-16	1.543	1.561	1.539	1.561	1.389	673,694
2022-09-15	1.617	1.617	1.559	1.574	1.400	110,327
2022-09-14	1.561	1.616	1.548	1.605	1.428	74,584
2022-09-13	1.597	1.601	1.551	1.565	1.392	21,099
2022-09-12	1.581	1.595	1.581	1.584	1.409	23,754
2022-09-09	1.544	1.553	1.544	1.544	1.373	52,079
2022-09-08	1.498	1.498	1.482	1.489	1.325	80,650
2022-09-07	1.483	1.502	1.483	1.502	1.336	20,561
2022-09-06	1.482	1.489	1.482	1.489	1.325	490,597
2022-09-05	1.485	1.485	1.472	1.485	1.321	9,852
2022-09-02	1.501	1.533	1.492	1.527	1.358	19,944
2022-09-01	1.497	1.509	1.497	1.509	1.342	11,525
2022-08-31	1.516	1.519	1.516	1.519	1.351	37,610
2022-08-30	1.513	1.516	1.513	1.513	1.345	3,296
2022-08-26	1.547	1.547	1.481	1.481	1.317	15,283
2022-08-25	1.554	1.554	1.550	1.550	1.378	2,834
2022-08-24	1.569	1.569	1.569	1.569	1.396	0
2022-08-23	1.571	1.587	1.571	1.587	1.411	2
2022-08-22	1.551	1.551	1.550	1.551	1.379	506
2022-08-19	1.651	1.652	1.630	1.652	1.470	1,008
2022-08-18	1.646	1.656	1.631	1.655	1.472	7,521
2022-08-17	1.657	1.657	1.657	1.657	1.474	0
2022-08-16	1.667	1.680	1.650	1.667	1.482	5,584
2022-08-15	1.663	1.663	1.663	1.663	1.479	0
2022-08-12	1.657	1.666	1.657	1.663	1.479	11,663
2022-08-11	1.647	1.649	1.637	1.637	1.456	9,027
2022-08-10	1.632	1.632	1.632	1.632	1.451	0
2022-08-09	1.633	1.633	1.617	1.633	1.452	15,468
2022-08-08	1.618	1.643	1.605	1.643	1.462	6,528
2022-08-05	1.614	1.636	1.600	1.600	1.423	4,355
2022-08-04	1.600	1.615	1.600	1.600	1.423	8,053
2022-08-03	1.570	1.584	1.570	1.578	1.404	29,985
2022-08-02	1.542	1.542	1.531	1.531	1.362	2,633
2022-08-01	1.565	1.586	1.565	1.574	1.400	8,009
2022-07-29	1.553	1.584	1.553	1.584	1.409	7,230
2022-07-28	1.459	1.465	1.451	1.455	1.294	2,388
2022-07-27	1.452	1.462	1.452	1.452	1.292	1,071
2022-07-26	1.443	1.443	1.439	1.442	1.283	4,790
2022-07-25	1.499	1.505	1.499	1.499	1.333	332
2022-07-22	1.495	1.495	1.491	1.491	1.326	332
2022-07-21	1.489	1.495	1.450	1.495	1.330	9,942
2022-07-20	1.516	1.516	1.516	1.516	1.348	342
2022-07-19	1.514	1.538	1.514	1.538	1.368	12,091
2022-07-18	1.456	1.456	1.456	1.456	1.295	0
2022-07-15	1.417	1.431	1.417	1.431	1.272	1,963

← NewerPage 18 of 22 · 1,263 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.