OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.415	1.415	1.402	1.402	1.247	56,719
2022-07-13	1.447	1.447	1.380	1.414	1.258	29,523
2022-07-12	1.472	1.472	1.465	1.465	1.303	11,112
2022-07-11	1.521	1.537	1.517	1.520	1.352	8,514
2022-07-08	1.521	1.554	1.521	1.554	1.382	16,044
2022-07-07	1.476	1.511	1.462	1.499	1.333	29,390
2022-07-06	1.471	1.476	1.471	1.476	1.313	11,642
2022-07-05	1.457	1.457	1.435	1.442	1.283	11,523
2022-07-04	1.522	1.528	1.514	1.528	1.359	5,243
2022-07-01	1.544	1.574	1.506	1.518	1.350	36,144
2022-06-30	1.576	1.576	1.544	1.544	1.373	258,711
2022-06-29	1.613	1.636	1.604	1.634	1.453	58,470
2022-06-28	1.615	1.631	1.615	1.623	1.443	15,243
2022-06-27	1.600	1.600	1.580	1.583	1.408	5,715
2022-06-24	1.610	1.625	1.599	1.625	1.445	30,517
2022-06-23	1.611	1.611	1.600	1.600	1.423	7,174
2022-06-22	1.610	1.658	1.581	1.658	1.475	8,263
2022-06-21	1.643	1.658	1.643	1.643	1.462	5,609
2022-06-20	1.590	1.613	1.589	1.589	1.413	9,016
2022-06-17	1.638	1.638	1.604	1.607	1.394	99,225
2022-06-16	1.703	1.703	1.646	1.652	1.433	17,889
2022-06-15	1.803	1.803	1.754	1.754	1.521	198,640
2022-06-14	1.804	1.804	1.798	1.804	1.565	1,392
2022-06-13	1.817	1.817	1.817	1.817	1.576	0
2022-06-10	1.994	1.994	1.872	1.893	1.642	37,740
2022-06-09	2.007	2.007	2.007	2.007	1.740	0
2022-06-08	2.034	2.034	2.030	2.032	1.762	21,081
2022-06-07	2.034	2.040	2.032	2.032	1.762	34,664
2022-06-06	2.058	2.058	2.042	2.044	1.773	23,181
2022-06-01	1.946	2.038	1.946	1.946	1.688	463
2022-05-31	1.940	1.940	1.898	1.898	1.646	21,388
2022-05-30	1.931	1.943	1.931	1.937	1.680	25,205
2022-05-27	1.857	1.879	1.857	1.876	1.627	60,104
2022-05-26	1.799	1.838	1.799	1.818	1.577	215,436
2022-05-25	1.721	1.721	1.696	1.721	1.493	27,100
2022-05-24	1.771	1.771	1.752	1.752	1.519	36,699
2022-05-23	1.808	1.808	1.801	1.808	1.568	30,553
2022-05-20	1.831	1.831	1.823	1.823	1.581	1,555
2022-05-19	1.804	1.816	1.804	1.816	1.575	2,238
2022-05-18	1.852	1.852	1.828	1.828	1.585	97,424
2022-05-17	1.848	1.849	1.848	1.849	1.604	3,114
2022-05-16	1.796	1.796	1.772	1.772	1.537	2,711
2022-05-13	1.814	1.814	1.814	1.814	1.573	3,514
2022-05-12	1.702	1.763	1.699	1.763	1.529	83,316
2022-05-11	1.721	1.725	1.721	1.725	1.496	3,257
2022-05-10	1.699	1.705	1.681	1.687	1.463	84,650
2022-05-09	1.679	1.679	1.661	1.679	1.456	20,692
2022-05-06	1.737	1.737	1.722	1.722	1.494	14,732
2022-05-05	1.829	1.850	1.751	1.762	1.528	21,484
2022-05-04	1.815	1.815	1.781	1.782	1.545	67,253
2022-05-03	1.836	1.842	1.834	1.836	1.592	7,939
2022-04-29	1.868	1.886	1.836	1.836	1.592	44,684
2022-04-28	1.863	1.873	1.835	1.844	1.599	68,108
2022-04-27	1.789	1.827	1.759	1.815	1.574	34,095
2022-04-26	1.795	1.795	1.768	1.774	1.539	12,440
2022-04-25	1.867	1.867	1.807	1.823	1.581	247,045
2022-04-22	1.898	1.898	1.835	1.898	1.646	25,610
2022-04-21	1.913	1.921	1.900	1.912	1.658	98,981
2022-04-20	1.935	1.942	1.900	1.909	1.655	43,472
2022-04-19	1.937	1.937	1.937	1.937	1.680	0

← NewerPage 19 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.