OVS S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 3.848 | 3.860 | 3.800 | 3.827 | 3.744 | 51,855 |
| 2025-08-13 | 3.760 | 3.870 | 3.760 | 3.829 | 3.746 | 116,394 |
| 2025-08-12 | 3.714 | 3.760 | 3.714 | 3.714 | 3.633 | 62,159 |
| 2025-08-11 | 3.674 | 3.702 | 3.674 | 3.690 | 3.610 | 12,333 |
| 2025-08-08 | 3.680 | 3.680 | 3.648 | 3.673 | 3.593 | 28,660 |
| 2025-08-07 | 3.661 | 3.706 | 3.632 | 3.682 | 3.602 | 44,122 |
| 2025-08-06 | 3.638 | 3.662 | 3.618 | 3.645 | 3.566 | 24,290 |
| 2025-08-05 | 3.622 | 3.622 | 3.592 | 3.612 | 3.533 | 5,771 |
| 2025-08-04 | 3.548 | 3.590 | 3.548 | 3.561 | 3.484 | 15,653 |
| 2025-08-01 | 3.614 | 3.614 | 3.540 | 3.554 | 3.477 | 50,600 |
| 2025-07-31 | 3.642 | 3.642 | 3.608 | 3.622 | 3.543 | 25,905 |
| 2025-07-30 | 3.641 | 3.644 | 3.622 | 3.624 | 3.545 | 8,607 |
| 2025-07-29 | 3.632 | 3.668 | 3.626 | 3.626 | 3.547 | 29,682 |
| 2025-07-28 | 3.706 | 3.714 | 3.630 | 3.653 | 3.574 | 75,100 |
| 2025-07-25 | 3.688 | 3.698 | 3.660 | 3.667 | 3.587 | 36,805 |
| 2025-07-24 | 3.710 | 3.726 | 3.688 | 3.712 | 3.631 | 32,868 |
| 2025-07-23 | 3.704 | 3.730 | 3.704 | 3.714 | 3.633 | 53,704 |
| 2025-07-22 | 3.706 | 3.706 | 3.676 | 3.684 | 3.604 | 31,103 |
| 2025-07-21 | 3.712 | 3.712 | 3.684 | 3.712 | 3.631 | 3,237 |
| 2025-07-18 | 3.710 | 3.710 | 3.690 | 3.694 | 3.614 | 17,633 |
| 2025-07-17 | 3.722 | 3.722 | 3.686 | 3.712 | 3.631 | 19,265 |
| 2025-07-16 | 3.706 | 3.748 | 3.706 | 3.729 | 3.648 | 38,568 |
| 2025-07-15 | 3.721 | 3.722 | 3.658 | 3.712 | 3.631 | 3,508 |
| 2025-07-14 | 3.690 | 3.750 | 3.662 | 3.733 | 3.652 | 40,750 |
| 2025-07-11 | 3.735 | 3.774 | 3.680 | 3.753 | 3.671 | 52,269 |
| 2025-07-10 | 3.666 | 3.698 | 3.666 | 3.698 | 3.618 | 35,527 |
| 2025-07-09 | 3.597 | 3.688 | 3.568 | 3.669 | 3.589 | 26,321 |
| 2025-07-08 | 3.575 | 3.602 | 3.546 | 3.565 | 3.487 | 7,959 |
| 2025-07-07 | 3.580 | 3.580 | 3.552 | 3.561 | 3.484 | 29,374 |
| 2025-07-04 | 3.598 | 3.598 | 3.562 | 3.591 | 3.513 | 26,678 |
| 2025-07-03 | 3.597 | 3.624 | 3.582 | 3.595 | 3.517 | 25,303 |
| 2025-07-02 | 3.688 | 3.688 | 3.586 | 3.641 | 3.562 | 31,157 |
| 2025-07-01 | 3.718 | 3.733 | 3.670 | 3.733 | 3.652 | 38,251 |
| 2025-06-30 | 3.653 | 3.716 | 3.628 | 3.686 | 3.606 | 59,183 |
| 2025-06-27 | 3.592 | 3.630 | 3.592 | 3.606 | 3.528 | 10,088 |
| 2025-06-26 | 3.571 | 3.648 | 3.564 | 3.583 | 3.505 | 11,876 |
| 2025-06-25 | 3.608 | 3.608 | 3.552 | 3.575 | 3.497 | 18,447 |
| 2025-06-24 | 3.488 | 3.590 | 3.488 | 3.542 | 3.465 | 19,690 |
| 2025-06-23 | 3.390 | 3.464 | 3.390 | 3.444 | 3.369 | 34,666 |
| 2025-06-20 | 3.564 | 3.608 | 3.564 | 3.600 | 3.414 | 28,093 |
| 2025-06-19 | 3.577 | 3.612 | 3.528 | 3.546 | 3.363 | 27,045 |
| 2025-06-18 | 3.450 | 3.626 | 3.434 | 3.626 | 3.439 | 105,768 |
| 2025-06-17 | 3.472 | 3.472 | 3.418 | 3.450 | 3.272 | 55,935 |
| 2025-06-16 | 3.520 | 3.520 | 3.490 | 3.495 | 3.314 | 42,870 |
| 2025-06-13 | 3.470 | 3.514 | 3.470 | 3.478 | 3.298 | 25,592 |
| 2025-06-12 | 3.573 | 3.573 | 3.546 | 3.573 | 3.388 | 53,780 |
| 2025-06-11 | 3.646 | 3.646 | 3.540 | 3.579 | 3.394 | 52,016 |
| 2025-06-10 | 3.682 | 3.688 | 3.660 | 3.688 | 3.498 | 14,572 |
| 2025-06-09 | 3.712 | 3.712 | 3.680 | 3.712 | 3.520 | 24,470 |
| 2025-06-06 | 3.721 | 3.740 | 3.708 | 3.716 | 3.524 | 50,845 |
| 2025-06-05 | 3.749 | 3.758 | 3.706 | 3.751 | 3.557 | 9,887 |
| 2025-06-04 | 3.733 | 3.764 | 3.708 | 3.723 | 3.531 | 22,168 |
| 2025-06-03 | 3.804 | 3.804 | 3.692 | 3.694 | 3.503 | 37,600 |
| 2025-06-02 | 3.786 | 3.804 | 3.768 | 3.784 | 3.589 | 18,017 |
| 2025-05-30 | 3.748 | 3.800 | 3.748 | 3.796 | 3.600 | 39,075 |
| 2025-05-29 | 3.721 | 3.786 | 3.708 | 3.731 | 3.538 | 56,443 |
| 2025-05-28 | 3.710 | 3.724 | 3.672 | 3.712 | 3.520 | 46,289 |
| 2025-05-27 | 3.660 | 3.729 | 3.660 | 3.729 | 3.536 | 36,116 |
| 2025-05-23 | 3.520 | 3.634 | 3.500 | 3.561 | 3.377 | 127,658 |
| 2025-05-22 | 3.501 | 3.536 | 3.486 | 3.536 | 3.353 | 3,386 |
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.