OVS S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.650 | 3.650 | 3.582 | 3.606 | 3.420 | 46,214 |
| 2025-02-20 | 3.673 | 3.740 | 3.610 | 3.665 | 3.476 | 121,893 |
| 2025-02-19 | 3.721 | 3.752 | 3.662 | 3.688 | 3.498 | 70,849 |
| 2025-02-18 | 3.680 | 3.734 | 3.672 | 3.692 | 3.501 | 53,681 |
| 2025-02-17 | 3.675 | 3.700 | 3.662 | 3.680 | 3.490 | 53,630 |
| 2025-02-14 | 3.676 | 3.704 | 3.676 | 3.686 | 3.496 | 76,281 |
| 2025-02-13 | 3.657 | 3.680 | 3.630 | 3.651 | 3.462 | 158,555 |
| 2025-02-12 | 3.532 | 3.646 | 3.532 | 3.645 | 3.457 | 199,431 |
| 2025-02-11 | 3.485 | 3.528 | 3.484 | 3.491 | 3.311 | 55,153 |
| 2025-02-10 | 3.501 | 3.504 | 3.470 | 3.497 | 3.316 | 40,833 |
| 2025-02-07 | 3.454 | 3.498 | 3.454 | 3.454 | 3.276 | 66,700 |
| 2025-02-06 | 3.406 | 3.474 | 3.406 | 3.460 | 3.281 | 41,635 |
| 2025-02-05 | 3.392 | 3.412 | 3.374 | 3.396 | 3.221 | 23,203 |
| 2025-02-04 | 3.433 | 3.452 | 3.414 | 3.444 | 3.266 | 12,621 |
| 2025-02-03 | 3.442 | 3.442 | 3.366 | 3.435 | 3.258 | 92,234 |
| 2025-01-31 | 3.448 | 3.466 | 3.435 | 3.435 | 3.258 | 52,601 |
| 2025-01-30 | 3.433 | 3.472 | 3.422 | 3.450 | 3.272 | 58,548 |
| 2025-01-29 | 3.356 | 3.470 | 3.356 | 3.458 | 3.279 | 103,179 |
| 2025-01-28 | 3.329 | 3.360 | 3.310 | 3.337 | 3.165 | 49,226 |
| 2025-01-27 | 3.318 | 3.350 | 3.298 | 3.323 | 3.151 | 98,007 |
| 2025-01-24 | 3.328 | 3.378 | 3.328 | 3.360 | 3.186 | 95,195 |
| 2025-01-23 | 3.298 | 3.338 | 3.298 | 3.316 | 3.145 | 44,974 |
| 2025-01-22 | 3.290 | 3.298 | 3.260 | 3.282 | 3.112 | 99,998 |
| 2025-01-21 | 3.220 | 3.270 | 3.220 | 3.259 | 3.091 | 36,092 |
| 2025-01-20 | 3.346 | 3.346 | 3.214 | 3.226 | 3.059 | 129,643 |
| 2025-01-17 | 3.300 | 3.368 | 3.300 | 3.349 | 3.176 | 58,499 |
| 2025-01-16 | 3.268 | 3.330 | 3.268 | 3.294 | 3.124 | 59,301 |
| 2025-01-15 | 3.175 | 3.240 | 3.148 | 3.236 | 3.069 | 166,573 |
| 2025-01-14 | 3.234 | 3.240 | 3.156 | 3.173 | 3.009 | 79,753 |
| 2025-01-13 | 3.260 | 3.260 | 3.194 | 3.216 | 3.050 | 61,466 |
| 2025-01-10 | 3.298 | 3.298 | 3.250 | 3.259 | 3.091 | 64,518 |
| 2025-01-09 | 3.318 | 3.318 | 3.266 | 3.318 | 3.147 | 75,387 |
| 2025-01-08 | 3.300 | 3.340 | 3.272 | 3.316 | 3.145 | 65,851 |
| 2025-01-07 | 3.355 | 3.396 | 3.320 | 3.323 | 3.151 | 65,907 |
| 2025-01-06 | 3.368 | 3.410 | 3.348 | 3.390 | 3.215 | 68,717 |
| 2025-01-03 | 3.364 | 3.394 | 3.336 | 3.376 | 3.202 | 52,948 |
| 2025-01-02 | 3.388 | 3.434 | 3.368 | 3.388 | 3.213 | 29,437 |
| 2024-12-31 | 3.401 | 3.401 | 3.401 | 3.401 | 3.225 | 0 |
| 2024-12-30 | 3.416 | 3.416 | 3.382 | 3.401 | 3.225 | 59,802 |
| 2024-12-27 | 3.388 | 3.434 | 3.384 | 3.403 | 3.227 | 39,971 |
| 2024-12-24 | 3.411 | 3.411 | 3.411 | 3.411 | 3.235 | 0 |
| 2024-12-23 | 3.415 | 3.416 | 3.368 | 3.384 | 3.209 | 23,928 |
| 2024-12-20 | 3.456 | 3.456 | 3.386 | 3.429 | 3.252 | 104,069 |
| 2024-12-19 | 3.600 | 3.600 | 3.480 | 3.520 | 3.338 | 128,081 |
| 2024-12-18 | 3.577 | 3.670 | 3.574 | 3.620 | 3.433 | 65,345 |
| 2024-12-17 | 3.515 | 3.646 | 3.482 | 3.544 | 3.361 | 216,972 |
| 2024-12-16 | 3.534 | 3.570 | 3.450 | 3.522 | 3.340 | 165,693 |
| 2024-12-13 | 3.440 | 3.536 | 3.404 | 3.524 | 3.342 | 215,173 |
| 2024-12-12 | 3.208 | 3.492 | 3.208 | 3.444 | 3.266 | 403,383 |
| 2024-12-11 | 3.110 | 3.180 | 3.110 | 3.144 | 2.982 | 144,837 |
| 2024-12-10 | 3.050 | 3.098 | 3.022 | 3.087 | 2.928 | 75,059 |
| 2024-12-09 | 3.044 | 3.098 | 2.994 | 3.070 | 2.911 | 122,608 |
| 2024-12-06 | 2.996 | 3.080 | 2.996 | 3.040 | 2.883 | 177,387 |
| 2024-12-05 | 2.945 | 2.998 | 2.926 | 2.960 | 2.807 | 158,538 |
| 2024-12-04 | 2.914 | 2.962 | 2.904 | 2.931 | 2.780 | 145,715 |
| 2024-12-03 | 2.860 | 2.898 | 2.860 | 2.890 | 2.741 | 64,294 |
| 2024-12-02 | 2.836 | 2.858 | 2.820 | 2.822 | 2.676 | 31,833 |
| 2024-11-29 | 2.820 | 2.830 | 2.810 | 2.828 | 2.682 | 24,635 |
| 2024-11-28 | 2.834 | 2.834 | 2.814 | 2.830 | 2.684 | 5,600 |
| 2024-11-27 | 2.806 | 2.832 | 2.800 | 2.800 | 2.655 | 42,653 |
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.