OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.795	4.828	4.782	4.814	4.709	7,349
2026-02-02	4.754	4.843	4.750	4.843	4.738	14,053
2026-01-30	4.762	4.802	4.762	4.785	4.681	23,733
2026-01-29	4.707	4.762	4.704	4.746	4.643	36,963
2026-01-28	4.768	4.768	4.690	4.732	4.629	19,021
2026-01-27	4.826	4.874	4.793	4.793	4.689	48,326
2026-01-26	4.789	4.846	4.789	4.789	4.685	1,394
2026-01-23	4.777	4.777	4.777	4.777	4.673	0
2026-01-22	4.874	4.881	4.874	4.877	4.771	789
2026-01-21	4.633	4.664	4.633	4.633	4.532	39
2026-01-20	4.603	4.603	4.603	4.603	4.503	0
2026-01-19	4.681	4.681	4.681	4.681	4.579	0
2026-01-16	4.678	4.736	4.678	4.736	4.633	27,982
2026-01-15	4.701	4.701	4.660	4.701	4.599	5,819
2026-01-14	4.724	4.756	4.702	4.756	4.652	3,493
2026-01-13	4.686	4.686	4.670	4.683	4.581	15,026
2026-01-12	4.776	4.776	4.760	4.767	4.663	12,953
2026-01-09	4.853	4.870	4.830	4.851	4.745	2,474
2026-01-08	4.853	4.869	4.800	4.869	4.763	860
2026-01-07	4.794	4.892	4.794	4.853	4.747	41,307
2026-01-06	4.770	4.770	4.720	4.769	4.665	42,701
2026-01-05	4.846	4.846	4.774	4.841	4.736	31,227
2026-01-02	4.857	4.858	4.826	4.826	4.721	18,036
2025-12-31	4.859	4.859	4.859	4.859	4.753	0
2025-12-30	4.818	4.878	4.796	4.873	4.767	35,021
2025-12-29	4.800	4.830	4.786	4.818	4.713	34,774
2025-12-24	4.769	4.769	4.769	4.769	4.665	0
2025-12-23	4.808	4.808	4.732	4.777	4.673	36,293
2025-12-22	4.676	4.834	4.676	4.818	4.713	90,524
2025-12-19	4.601	4.770	4.596	4.689	4.587	165,875
2025-12-18	4.521	4.872	4.490	4.535	4.436	357,851
2025-12-17	4.547	4.550	4.492	4.531	4.432	21,552
2025-12-16	4.549	4.592	4.546	4.560	4.461	17,110
2025-12-15	4.494	4.596	4.494	4.553	4.454	40,689
2025-12-12	4.467	4.510	4.454	4.480	4.383	14,701
2025-12-11	4.426	4.471	4.426	4.457	4.360	12,485
2025-12-10	4.376	4.462	4.376	4.426	4.330	24,811
2025-12-09	4.426	4.444	4.336	4.408	4.312	70,248
2025-12-08	4.469	4.476	4.402	4.408	4.312	4,429
2025-12-05	4.441	4.480	4.436	4.480	4.383	12,031
2025-12-04	4.445	4.456	4.410	4.432	4.336	4,203
2025-12-03	4.428	4.470	4.420	4.434	4.338	26,669
2025-12-02	4.428	4.444	4.422	4.438	4.341	7,008
2025-12-01	4.461	4.474	4.386	4.432	4.336	19,625
2025-11-28	4.428	4.488	4.410	4.480	4.383	23,212
2025-11-27	4.451	4.460	4.398	4.455	4.358	44,718
2025-11-26	4.384	4.450	4.384	4.432	4.336	12,781
2025-11-25	4.377	4.386	4.260	4.358	4.263	40,587
2025-11-24	4.334	4.372	4.315	4.315	4.221	28,961
2025-11-21	4.334	4.334	4.270	4.330	4.236	23,733
2025-11-20	4.387	4.454	4.358	4.371	4.276	67,796
2025-11-19	4.324	4.414	4.324	4.352	4.257	16,841
2025-11-18	4.358	4.358	4.317	4.317	4.223	70,867
2025-11-17	4.436	4.458	4.410	4.430	4.334	21,547
2025-11-14	4.441	4.450	4.334	4.369	4.274	52,421
2025-11-13	4.484	4.516	4.422	4.475	4.378	40,317
2025-11-12	4.410	4.506	4.370	4.506	4.408	81,247
2025-11-11	4.326	4.420	4.326	4.381	4.286	98,172
2025-11-10	4.281	4.324	4.280	4.297	4.203	20,130
2025-11-07	4.289	4.320	4.226	4.242	4.150	31,311

← NewerPage 4 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.