OVS S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.518 | 3.518 | 3.484 | 3.507 | 3.326 | 24,780 |
| 2025-05-20 | 3.524 | 3.530 | 3.478 | 3.499 | 3.318 | 31,365 |
| 2025-05-19 | 3.499 | 3.516 | 3.474 | 3.474 | 3.295 | 13,436 |
| 2025-05-16 | 3.482 | 3.520 | 3.482 | 3.520 | 3.338 | 43,072 |
| 2025-05-15 | 3.450 | 3.460 | 3.438 | 3.452 | 3.274 | 6,911 |
| 2025-05-14 | 3.478 | 3.478 | 3.440 | 3.466 | 3.287 | 27,963 |
| 2025-05-13 | 3.378 | 3.466 | 3.378 | 3.466 | 3.287 | 34,270 |
| 2025-05-12 | 3.288 | 3.374 | 3.288 | 3.316 | 3.145 | 48,023 |
| 2025-05-09 | 3.254 | 3.280 | 3.254 | 3.267 | 3.098 | 10,530 |
| 2025-05-08 | 3.210 | 3.270 | 3.210 | 3.251 | 3.083 | 23,645 |
| 2025-05-07 | 3.240 | 3.240 | 3.192 | 3.210 | 3.044 | 19,016 |
| 2025-05-06 | 3.206 | 3.226 | 3.190 | 3.206 | 3.040 | 19,640 |
| 2025-05-02 | 3.187 | 3.198 | 3.187 | 3.187 | 3.022 | 1,199 |
| 2025-05-01 | 3.136 | 3.136 | 3.136 | 3.136 | 2.974 | 0 |
| 2025-04-30 | 3.174 | 3.174 | 3.136 | 3.136 | 2.974 | 84,345 |
| 2025-04-29 | 3.174 | 3.183 | 3.174 | 3.183 | 3.019 | 8 |
| 2025-04-28 | 3.138 | 3.164 | 3.138 | 3.150 | 2.987 | 32 |
| 2025-04-25 | 3.125 | 3.134 | 3.125 | 3.134 | 2.972 | 1,576 |
| 2025-04-24 | 3.042 | 3.101 | 3.042 | 3.101 | 2.941 | 376 |
| 2025-04-23 | 3.040 | 3.040 | 3.040 | 3.040 | 2.883 | 0 |
| 2025-04-22 | 3.025 | 3.050 | 2.955 | 3.050 | 2.892 | 716 |
| 2025-04-17 | 3.037 | 3.110 | 3.037 | 3.037 | 2.880 | 10,000 |
| 2025-04-16 | 3.120 | 3.120 | 2.946 | 2.984 | 2.830 | 138,711 |
| 2025-04-15 | 3.008 | 3.168 | 3.008 | 3.144 | 2.982 | 44,230 |
| 2025-04-14 | 2.984 | 3.084 | 2.984 | 3.066 | 2.908 | 22,938 |
| 2025-04-11 | 3.034 | 3.034 | 2.890 | 2.923 | 2.772 | 68,927 |
| 2025-04-10 | 3.025 | 3.160 | 2.966 | 2.980 | 2.826 | 70,643 |
| 2025-04-09 | 2.926 | 2.926 | 2.850 | 2.918 | 2.767 | 13,137 |
| 2025-04-08 | 2.900 | 3.000 | 2.900 | 2.984 | 2.830 | 29,102 |
| 2025-04-07 | 2.936 | 2.936 | 2.772 | 2.884 | 2.735 | 47,564 |
| 2025-04-04 | 3.092 | 3.092 | 2.848 | 2.935 | 2.783 | 99,083 |
| 2025-04-03 | 3.166 | 3.166 | 3.126 | 3.140 | 2.978 | 10,610 |
| 2025-04-02 | 3.208 | 3.208 | 3.138 | 3.165 | 3.002 | 15,225 |
| 2025-04-01 | 3.170 | 3.226 | 3.170 | 3.222 | 3.056 | 48,203 |
| 2025-03-31 | 3.193 | 3.196 | 3.118 | 3.165 | 3.002 | 56,148 |
| 2025-03-28 | 3.269 | 3.274 | 3.206 | 3.224 | 3.057 | 48,203 |
| 2025-03-27 | 3.265 | 3.270 | 3.210 | 3.253 | 3.085 | 14,403 |
| 2025-03-26 | 3.271 | 3.284 | 3.232 | 3.251 | 3.083 | 11,150 |
| 2025-03-25 | 3.228 | 3.260 | 3.204 | 3.241 | 3.074 | 13,673 |
| 2025-03-24 | 3.250 | 3.250 | 3.208 | 3.208 | 3.042 | 9,700 |
| 2025-03-21 | 3.220 | 3.241 | 3.220 | 3.241 | 3.074 | 14,207 |
| 2025-03-20 | 3.264 | 3.264 | 3.206 | 3.263 | 3.094 | 6,220 |
| 2025-03-19 | 3.257 | 3.264 | 3.232 | 3.234 | 3.067 | 14,476 |
| 2025-03-18 | 3.245 | 3.252 | 3.224 | 3.232 | 3.065 | 19,904 |
| 2025-03-17 | 3.238 | 3.238 | 3.200 | 3.208 | 3.042 | 15,255 |
| 2025-03-14 | 3.228 | 3.274 | 3.206 | 3.263 | 3.094 | 77,149 |
| 2025-03-13 | 3.167 | 3.234 | 3.138 | 3.234 | 3.067 | 85,425 |
| 2025-03-12 | 3.360 | 3.360 | 3.156 | 3.156 | 2.993 | 163,145 |
| 2025-03-11 | 3.344 | 3.344 | 3.300 | 3.333 | 3.161 | 97,385 |
| 2025-03-10 | 3.411 | 3.440 | 3.342 | 3.384 | 3.209 | 41,852 |
| 2025-03-07 | 3.442 | 3.442 | 3.376 | 3.398 | 3.222 | 55,588 |
| 2025-03-06 | 3.610 | 3.610 | 3.462 | 3.509 | 3.328 | 30,429 |
| 2025-03-05 | 3.505 | 3.654 | 3.502 | 3.610 | 3.424 | 71,775 |
| 2025-03-04 | 3.550 | 3.550 | 3.426 | 3.454 | 3.276 | 74,536 |
| 2025-03-03 | 3.600 | 3.652 | 3.576 | 3.628 | 3.441 | 57,544 |
| 2025-02-28 | 3.640 | 3.640 | 3.594 | 3.618 | 3.431 | 21,571 |
| 2025-02-27 | 3.620 | 3.690 | 3.618 | 3.630 | 3.443 | 45,685 |
| 2025-02-26 | 3.602 | 3.666 | 3.600 | 3.608 | 3.422 | 30,122 |
| 2025-02-25 | 3.536 | 3.654 | 3.530 | 3.632 | 3.444 | 36,106 |
| 2025-02-24 | 3.591 | 3.592 | 3.538 | 3.577 | 3.392 | 33,504 |
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.