OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	1.872	1.880	1.872	1.880	1.631	58,535
2022-04-13	1.797	1.830	1.797	1.830	1.587	40,520
2022-04-12	1.822	1.822	1.822	1.822	1.580	0
2022-04-11	1.849	1.858	1.849	1.858	1.612	2,007
2022-04-08	1.868	1.868	1.841	1.868	1.620	12,959
2022-04-07	1.866	1.866	1.866	1.866	1.618	0
2022-04-06	1.893	1.893	1.860	1.893	1.642	3,342
2022-04-05	1.985	2.012	1.971	1.971	1.710	2,812
2022-04-04	1.994	1.994	1.943	1.976	1.714	101,607
2022-04-01	2.012	2.030	2.012	2.024	1.755	12,508
2022-03-31	2.015	2.015	1.983	1.983	1.720	29,422
2022-03-30	2.106	2.106	2.064	2.088	1.811	12,838
2022-03-29	2.096	2.114	2.096	2.098	1.820	7,671
2022-03-28	1.973	1.985	1.973	1.985	1.722	11,157
2022-03-25	1.884	1.904	1.884	1.902	1.649	130,899
2022-03-24	1.880	1.906	1.879	1.880	1.631	169,200
2022-03-23	1.920	1.920	1.876	1.876	1.627	56,525
2022-03-22	1.948	1.948	1.923	1.923	1.668	50,146
2022-03-21	1.956	1.956	1.956	1.956	1.696	0
2022-03-18	1.960	1.960	1.957	1.960	1.700	16,412
2022-03-17	1.998	1.998	1.980	1.983	1.720	61,233
2022-03-16	1.985	2.028	1.985	2.022	1.753	80,475
2022-03-15	1.855	1.868	1.855	1.864	1.616	7,007
2022-03-14	1.847	1.878	1.847	1.878	1.629	266,727
2022-03-11	1.834	1.834	1.800	1.812	1.572	467,766
2022-03-10	1.809	1.809	1.780	1.788	1.550	84,748
2022-03-09	1.877	1.889	1.877	1.889	1.638	1,174,687
2022-03-08	1.774	1.837	1.774	1.774	1.539	11,917
2022-03-07	1.759	1.817	1.701	1.760	1.527	638,003
2022-03-04	1.875	1.875	1.867	1.873	1.624	5,124
2022-03-03	2.110	2.110	2.034	2.045	1.774	17,722
2022-03-02	2.113	2.160	2.113	2.160	1.874	41,057
2022-03-01	2.242	2.242	2.125	2.125	1.843	100,101
2022-02-28	2.180	2.268	2.160	2.268	1.967	11,943
2022-02-25	2.221	2.266	2.200	2.260	1.960	321,167
2022-02-24	2.143	2.210	2.104	2.194	1.903	215,060
2022-02-23	2.309	2.336	2.287	2.287	1.984	12,984
2022-02-22	2.244	2.287	2.244	2.287	1.984	2,402
2022-02-21	2.332	2.332	2.234	2.262	1.962	65,215
2022-02-18	2.315	2.340	2.274	2.332	2.023	35,913
2022-02-17	2.356	2.356	2.278	2.283	1.980	500,126
2022-02-16	2.404	2.418	2.391	2.418	2.097	201,474
2022-02-15	2.380	2.406	2.380	2.404	2.085	314,637
2022-02-14	2.307	2.330	2.270	2.315	2.008	13,514
2022-02-11	2.366	2.390	2.366	2.381	2.065	44,607
2022-02-10	2.410	2.412	2.371	2.371	2.057	615,912
2022-02-09	2.398	2.414	2.398	2.406	2.087	17,736
2022-02-08	2.256	2.256	2.250	2.250	1.952	13,418
2022-02-07	2.348	2.348	2.346	2.348	2.037	35,473
2022-02-04	2.496	2.496	2.480	2.486	2.156	21,735
2022-02-03	2.625	2.625	2.614	2.625	2.277	324,189
2022-02-02	2.703	2.744	2.624	2.713	2.353	59,948
2022-02-01	2.541	2.718	2.541	2.676	2.321	93,852
2022-01-31	2.456	2.456	2.404	2.451	2.126	242,348
2022-01-28	2.449	2.478	2.412	2.412	2.092	8,692
2022-01-27	2.406	2.473	2.398	2.473	2.145	16,797
2022-01-26	2.446	2.459	2.446	2.459	2.133	1,214
2022-01-25	2.338	2.338	2.284	2.320	2.012	61,657
2022-01-24	2.450	2.450	2.330	2.404	2.085	145,034
2022-01-21	2.436	2.475	2.418	2.475	2.147	9,636

← NewerPage 20 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.