OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.044	5.075	4.964	5.071	4.960	15,821
2026-04-29	5.083	5.085	5.060	5.065	4.955	31,987
2026-04-28	5.093	5.140	5.085	5.093	4.982	19,620
2026-04-27	5.120	5.120	5.055	5.060	4.949	8,000
2026-04-24	5.145	5.145	5.109	5.109	4.997	10,595
2026-04-23	5.290	5.290	5.190	5.230	5.116	7,968
2026-04-22	5.380	5.380	5.310	5.333	5.216	15,953
2026-04-21	5.333	5.410	5.325	5.333	5.216	48,583
2026-04-20	5.250	5.355	5.145	5.318	5.202	90,778
2026-04-17	5.040	5.290	5.040	5.245	5.131	171,208
2026-04-16	4.909	4.929	4.880	4.929	4.822	27,741
2026-04-15	4.902	4.902	4.872	4.875	4.769	5,750
2026-04-14	4.908	4.956	4.908	4.908	4.801	12,655
2026-04-13	4.847	4.847	4.788	4.847	4.742	13,750
2026-04-10	4.792	4.953	4.792	4.953	4.845	30,073
2026-04-09	4.726	4.740	4.680	4.740	4.637	11,177
2026-04-08	4.606	4.724	4.606	4.724	4.621	15,499
2026-04-07	4.570	4.570	4.434	4.434	4.338	14,686
2026-04-02	4.564	4.564	4.484	4.543	4.444	10,110
2026-04-01	4.510	4.648	4.510	4.570	4.471	20,120
2026-03-31	4.451	4.482	4.412	4.471	4.374	5,650
2026-03-30	4.336	4.456	4.336	4.424	4.328	17,148
2026-03-27	4.287	4.294	4.266	4.278	4.185	7,197
2026-03-26	4.324	4.324	4.286	4.311	4.217	15,977
2026-03-25	4.363	4.384	4.330	4.375	4.280	20,581
2026-03-24	4.344	4.360	4.314	4.320	4.226	5,690
2026-03-23	4.445	4.464	4.198	4.418	4.322	22,724
2026-03-20	4.390	4.390	4.316	4.375	4.280	6,512
2026-03-19	4.356	4.356	4.296	4.356	4.261	32,143
2026-03-18	4.410	4.480	4.410	4.418	4.322	22,975
2026-03-17	4.416	4.416	4.322	4.381	4.286	9,600
2026-03-16	4.420	4.492	4.420	4.486	4.388	4,272
2026-03-13	4.379	4.432	4.350	4.400	4.304	3,900
2026-03-12	4.484	4.484	4.380	4.416	4.320	10,519
2026-03-11	4.514	4.574	4.508	4.516	4.418	16,024
2026-03-10	4.542	4.602	4.542	4.560	4.461	21,062
2026-03-09	4.482	4.482	4.430	4.465	4.368	38,008
2026-03-06	4.744	4.744	4.600	4.650	4.549	27,589
2026-03-05	4.746	4.772	4.658	4.683	4.581	16,552
2026-03-04	4.635	4.784	4.626	4.771	4.667	14,448
2026-03-03	4.704	4.704	4.600	4.609	4.509	51,515
2026-03-02	4.870	4.870	4.796	4.824	4.719	23,899
2026-02-27	4.983	4.987	4.918	4.987	4.878	14,369
2026-02-26	4.981	5.000	4.944	4.987	4.878	29,160
2026-02-25	4.986	5.010	4.946	4.957	4.849	6,896
2026-02-24	4.950	5.025	4.950	5.007	4.898	76,436
2026-02-23	5.005	5.015	4.912	4.929	4.822	28,407
2026-02-20	4.952	5.050	4.928	4.944	4.836	421,102
2026-02-19	4.926	5.005	4.926	4.957	4.849	124,323
2026-02-18	4.875	4.940	4.837	4.933	4.825	53,325
2026-02-17	4.904	4.908	4.750	4.885	4.778	5,640
2026-02-16	4.904	4.928	4.866	4.918	4.811	8,533
2026-02-13	4.952	4.952	4.870	4.934	4.826	19,412
2026-02-12	4.920	5.005	4.920	5.002	4.893	29,936
2026-02-11	4.942	5.005	4.894	4.944	4.836	26,544
2026-02-10	4.986	5.045	4.970	4.997	4.888	18,553
2026-02-09	5.000	5.000	4.934	4.986	4.877	43,616
2026-02-06	4.865	4.988	4.854	4.973	4.864	49,482
2026-02-05	4.812	5.010	4.812	4.880	4.774	143,313
2026-02-04	4.795	4.820	4.792	4.810	4.705	14,963

← NewerPage 3 of 5 · 254 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.