OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.205	6.205	6.205	6.205	6.205	150
2026-07-24	6.080	6.128	6.080	6.128	6.128	1,500
2026-07-23	6.128	6.165	6.063	6.133	6.133	3,976
2026-07-22	6.168	6.168	6.025	6.168	6.168	6,699
2026-07-21	6.185	6.215	6.185	6.190	6.190	7,260
2026-07-20	6.185	6.220	6.185	6.193	6.193	3,428
2026-07-17	6.210	6.220	6.180	6.210	6.210	2,990
2026-07-16	6.173	6.235	6.165	6.235	6.235	1,363
2026-07-15	6.163	6.210	6.110	6.188	6.188	4,252
2026-07-14	6.150	6.150	6.085	6.140	6.140	5,216
2026-07-13	6.200	6.200	6.200	6.200	6.200	1,500
2026-07-10	6.230	6.235	6.170	6.235	6.235	1,177
2026-07-09	6.225	6.240	6.170	6.240	6.240	3,388
2026-07-08	6.255	6.255	6.180	6.210	6.210	5,399
2026-07-07	6.280	6.410	6.280	6.300	6.300	18,015
2026-07-06	6.255	6.295	6.250	6.290	6.290	11,810
2026-07-03	6.205	6.255	6.155	6.255	6.255	9,220
2026-07-02	6.055	6.153	6.000	6.153	6.153	2,063
2026-07-01	6.030	6.075	5.905	6.015	6.015	10,611
2026-06-30	6.080	6.080	6.000	6.045	6.045	3,594
2026-06-29	6.173	6.190	6.045	6.045	6.045	3,171
2026-06-26	6.225	6.225	6.110	6.220	6.220	11,020
2026-06-25	6.240	6.240	6.215	6.240	6.240	250
2026-06-24	6.148	6.225	6.050	6.168	6.168	60,828
2026-06-23	6.260	6.260	6.045	6.110	6.110	101,988
2026-06-22	6.240	6.350	6.240	6.340	6.340	15,629
2026-06-19	6.255	6.455	6.255	6.430	6.290	53,140
2026-06-18	6.328	6.420	6.085	6.260	6.124	125,230
2026-06-17	6.343	6.393	6.310	6.393	6.253	13,041
2026-06-16	6.388	6.410	6.335	6.410	6.270	31,679
2026-06-15	6.333	6.450	6.330	6.348	6.209	81,107
2026-06-12	6.303	6.400	6.260	6.313	6.175	19,904
2026-06-11	6.163	6.230	6.125	6.220	6.085	25,238
2026-06-10	6.108	6.180	6.100	6.153	6.019	13,449
2026-06-09	6.070	6.200	6.070	6.163	6.028	74,638
2026-06-08	6.000	6.075	5.960	6.020	5.889	43,756
2026-06-05	5.948	6.025	5.915	5.948	5.818	27,035
2026-06-04	5.948	6.020	5.930	5.963	5.833	33,492
2026-06-03	5.900	5.993	5.900	5.993	5.862	84,496
2026-06-02	5.730	5.950	5.730	5.870	5.742	119,975
2026-06-01	5.625	5.700	5.570	5.650	5.527	9,190
2026-05-29	5.595	5.710	5.595	5.655	5.532	41,232
2026-05-28	5.465	5.605	5.165	5.588	5.466	44,927
2026-05-27	5.440	5.500	5.440	5.445	5.326	30,457
2026-05-26	5.415	5.460	5.375	5.415	5.297	14,261
2026-05-22	5.305	5.350	5.305	5.313	5.197	22,975
2026-05-21	5.338	5.360	5.260	5.303	5.187	2,932
2026-05-20	5.260	5.300	5.200	5.295	5.180	12,198
2026-05-19	5.235	5.260	5.173	5.173	5.060	18,109
2026-05-18	5.183	5.215	5.075	5.173	5.060	11,071
2026-05-15	5.230	5.230	5.115	5.173	5.060	12,045
2026-05-14	5.290	5.315	5.290	5.313	5.197	4,439
2026-05-13	5.183	5.240	5.183	5.183	5.070	4,461
2026-05-12	5.210	5.210	5.190	5.210	5.097	3,180
2026-05-11	5.420	5.420	5.285	5.343	5.226	7,752
2026-05-08	5.333	5.489	5.330	5.470	5.351	23,346
2026-05-07	5.300	5.390	5.300	5.358	5.241	10,674
2026-05-06	5.046	5.250	5.015	5.250	5.136	7,455
2026-05-05	4.996	5.020	4.996	4.996	4.887	2,257
2026-05-01	5.071	5.071	5.071	5.071	4.960	0

← NewerPage 2 of 3 · 128 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.