OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	4.289	4.320	4.226	4.242	4.150	31,311
2025-11-06	4.305	4.324	4.270	4.315	4.221	7,738
2025-11-05	4.310	4.310	4.242	4.268	4.175	15,337
2025-11-04	4.302	4.302	4.236	4.289	4.196	74,486
2025-11-03	4.354	4.378	4.326	4.361	4.266	26,746
2025-10-31	4.361	4.376	4.314	4.322	4.228	33,926
2025-10-30	4.336	4.374	4.306	4.326	4.232	32,050
2025-10-29	4.395	4.395	4.338	4.395	4.299	25,902
2025-10-28	4.400	4.414	4.366	4.402	4.306	49,423
2025-10-27	4.387	4.412	4.365	4.365	4.270	33,264
2025-10-24	4.400	4.422	4.348	4.348	4.253	25,664
2025-10-23	4.346	4.398	4.346	4.363	4.268	29,052
2025-10-22	4.283	4.332	4.248	4.315	4.221	26,193
2025-10-21	4.274	4.300	4.258	4.287	4.194	72,509
2025-10-20	4.270	4.330	4.270	4.297	4.203	89,311
2025-10-17	4.246	4.256	4.124	4.256	4.163	88,606
2025-10-16	4.196	4.196	4.154	4.160	4.069	45,575
2025-10-15	4.223	4.240	4.186	4.217	4.125	24,676
2025-10-14	4.246	4.246	4.130	4.201	4.110	81,904
2025-10-13	4.254	4.276	4.204	4.237	4.145	46,647
2025-10-10	4.295	4.322	4.180	4.203	4.112	72,779
2025-10-09	4.293	4.350	4.278	4.328	4.234	77,369
2025-10-08	4.254	4.330	4.254	4.311	4.217	98,547
2025-10-07	4.211	4.242	4.200	4.211	4.119	42,165
2025-10-06	4.227	4.250	4.184	4.217	4.125	66,768
2025-10-03	4.184	4.218	4.165	4.201	4.110	105,577
2025-10-02	4.112	4.170	4.112	4.127	4.037	99,087
2025-10-01	4.139	4.148	4.086	4.123	4.033	83,111
2025-09-30	4.068	4.210	4.068	4.201	4.110	54,483
2025-09-29	4.071	4.122	4.056	4.096	4.007	41,095
2025-09-26	4.032	4.084	4.030	4.073	3.984	94,391
2025-09-25	4.045	4.100	4.038	4.061	3.973	35,417
2025-09-24	4.094	4.104	4.038	4.086	3.997	71,642
2025-09-23	4.162	4.182	4.102	4.149	4.059	29,193
2025-09-22	4.174	4.176	4.074	4.162	4.071	39,344
2025-09-19	4.157	4.230	4.056	4.213	4.121	174,854
2025-09-18	4.315	4.420	4.130	4.176	4.085	331,284
2025-09-17	4.155	4.168	4.052	4.096	4.007	69,992
2025-09-16	4.104	4.160	4.104	4.114	4.024	55,923
2025-09-15	4.125	4.170	3.988	4.094	4.005	166,761
2025-09-12	4.123	4.160	4.056	4.160	4.069	55,834
2025-09-11	4.121	4.166	4.112	4.147	4.057	65,999
2025-09-10	4.075	4.142	4.070	4.116	4.026	29,167
2025-09-09	4.067	4.118	4.048	4.073	3.984	3,138
2025-09-08	4.106	4.106	4.004	4.075	3.986	26,000
2025-09-05	4.040	4.124	4.040	4.104	4.015	36,156
2025-09-04	4.034	4.074	3.998	4.028	3.940	30,169
2025-09-03	4.041	4.106	3.982	4.026	3.938	28,278
2025-09-02	4.138	4.138	4.036	4.045	3.957	73,049
2025-09-01	4.145	4.184	4.130	4.153	4.063	49,109
2025-08-29	4.121	4.160	4.110	4.139	4.049	70,162
2025-08-28	4.052	4.168	4.052	4.129	4.039	83,972
2025-08-27	4.032	4.086	4.032	4.067	3.978	39,279
2025-08-26	4.024	4.071	4.006	4.071	3.982	33,065
2025-08-22	3.890	4.018	3.890	4.004	3.917	78,546
2025-08-21	3.864	3.886	3.830	3.842	3.758	21,751
2025-08-20	3.846	3.866	3.846	3.846	3.762	15,150
2025-08-19	3.858	3.888	3.844	3.854	3.770	17,443
2025-08-18	3.814	3.906	3.814	3.840	3.756	53,889
2025-08-15	3.827	3.827	3.827	3.827	3.744	0

← NewerPage 5 of 22 · 1,263 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.