OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.816	2.866	2.800	2.851	2.704	53,516
2024-11-25	2.785	2.842	2.770	2.830	2.684	91,118
2024-11-22	2.700	2.780	2.700	2.763	2.620	167,418
2024-11-21	2.873	2.880	2.646	2.654	2.517	143,895
2024-11-20	2.868	2.894	2.868	2.875	2.727	25,543
2024-11-19	2.886	2.910	2.838	2.861	2.713	63,404
2024-11-18	2.962	2.982	2.884	2.921	2.770	46,957
2024-11-15	2.908	2.966	2.908	2.941	2.789	92,827
2024-11-14	2.845	2.896	2.828	2.880	2.731	33,363
2024-11-13	2.855	2.870	2.798	2.804	2.659	36,222
2024-11-12	2.894	2.930	2.844	2.880	2.731	64,746
2024-11-11	2.912	2.960	2.912	2.921	2.770	74,340
2024-11-08	2.882	2.922	2.858	2.894	2.745	71,987
2024-11-07	2.812	2.916	2.812	2.890	2.741	91,574
2024-11-06	2.810	2.844	2.790	2.814	2.669	29,837
2024-11-05	2.826	2.826	2.806	2.810	2.665	4,190
2024-11-04	2.828	2.850	2.806	2.824	2.678	10,621
2024-11-01	2.816	2.840	2.814	2.820	2.674	8,500
2024-10-31	2.800	2.802	2.770	2.802	2.657	39,946
2024-10-30	2.822	2.838	2.774	2.830	2.684	50,435
2024-10-29	2.875	2.880	2.826	2.838	2.691	44,799
2024-10-28	2.894	2.914	2.868	2.898	2.748	27,830
2024-10-25	2.912	2.918	2.878	2.900	2.750	30,158
2024-10-24	2.896	2.914	2.892	2.892	2.743	29,077
2024-10-23	2.873	2.914	2.866	2.888	2.739	27,101
2024-10-22	2.884	2.908	2.868	2.904	2.754	24,148
2024-10-21	2.949	2.952	2.896	2.945	2.793	35,567
2024-10-18	2.898	2.950	2.898	2.910	2.760	32,691
2024-10-17	2.890	2.890	2.856	2.882	2.733	14,153
2024-10-16	2.918	2.918	2.874	2.894	2.745	40,629
2024-10-15	2.929	2.950	2.918	2.933	2.782	34,963
2024-10-14	2.886	2.946	2.876	2.923	2.772	36,065
2024-10-11	2.869	2.882	2.860	2.865	2.717	27,208
2024-10-10	2.902	2.902	2.872	2.902	2.752	25,800
2024-10-09	2.884	2.904	2.884	2.904	2.754	12,595
2024-10-08	2.828	2.864	2.826	2.849	2.702	17,541
2024-10-07	2.849	2.873	2.840	2.873	2.725	21,663
2024-10-04	2.861	2.874	2.848	2.855	2.708	18,227
2024-10-03	2.871	2.880	2.806	2.830	2.684	62,108
2024-10-02	2.868	2.868	2.830	2.855	2.708	52,685
2024-10-01	2.908	2.932	2.876	2.900	2.750	155,634
2024-09-30	2.934	2.934	2.876	2.916	2.765	83,002
2024-09-27	2.869	2.942	2.860	2.918	2.767	118,820
2024-09-26	2.862	2.910	2.862	2.894	2.745	110,922
2024-09-25	2.826	2.890	2.826	2.871	2.723	74,247
2024-09-24	2.884	2.886	2.828	2.873	2.725	58,891
2024-09-23	2.816	2.906	2.816	2.867	2.719	89,127
2024-09-20	2.845	2.948	2.682	2.828	2.682	367,219
2024-09-19	2.816	2.848	2.814	2.814	2.669	122,746
2024-09-18	2.810	2.810	2.794	2.797	2.653	24,990
2024-09-17	2.808	2.838	2.778	2.832	2.686	79,546
2024-09-16	2.742	2.808	2.720	2.797	2.653	65,009
2024-09-13	2.706	2.750	2.706	2.734	2.593	53,607
2024-09-12	2.674	2.706	2.668	2.668	2.530	24,212
2024-09-11	2.676	2.692	2.654	2.654	2.517	16,178
2024-09-10	2.685	2.692	2.660	2.683	2.544	3,344
2024-09-09	2.685	2.698	2.654	2.678	2.540	14,139
2024-09-06	2.684	2.684	2.620	2.629	2.493	54,817
2024-09-05	2.744	2.746	2.688	2.722	2.581	25,138
2024-09-04	2.756	2.756	2.726	2.746	2.604	30,960

← NewerPage 9 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.