Olymp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-12	0.430	0.430	0.420	0.430	0.430	6,200
2024-07-11	0.440	0.440	0.409	0.439	0.439	5,650
2024-07-10	0.422	0.441	0.416	0.441	0.441	11,101
2024-07-09	0.441	0.441	0.441	0.441	0.441	25
2024-07-08	0.440	0.441	0.440	0.441	0.441	1,512
2024-07-05	0.441	0.441	0.441	0.441	0.441	50
2024-07-04	0.423	0.442	0.413	0.442	0.442	1,173
2024-07-03	0.428	0.445	0.422	0.444	0.444	6,632
2024-07-02	0.414	0.429	0.412	0.429	0.429	9,483
2024-07-01	0.402	0.409	0.402	0.409	0.409	1,055
2024-06-28	0.417	0.418	0.410	0.410	0.410	3,085
2024-06-27	0.419	0.419	0.400	0.400	0.400	8,600
2024-06-26	0.419	0.419	0.419	0.419	0.419	681
2024-06-25	0.408	0.424	0.402	0.420	0.420	4,416
2024-06-24	0.418	0.418	0.394	0.394	0.394	3,599
2024-06-21	0.418	0.418	0.418	0.418	0.418	3,000
2024-06-20	0.411	0.419	0.400	0.418	0.418	6,413
2024-06-17	0.426	0.426	0.426	0.426	0.426	25
2024-06-14	0.407	0.426	0.390	0.425	0.425	9,410
2024-06-13	0.427	0.427	0.400	0.410	0.410	28,486
2024-06-12	0.411	0.424	0.401	0.409	0.409	12,522
2024-06-10	0.449	0.449	0.401	0.437	0.437	12,682
2024-06-07	0.448	0.449	0.422	0.422	0.422	734
2024-06-06	0.446	0.446	0.446	0.446	0.446	736
2024-06-05	0.426	0.426	0.426	0.426	0.426	1,000
2024-06-04	0.416	0.448	0.415	0.448	0.448	7,005
2024-06-03	0.420	0.420	0.408	0.416	0.416	1,706
2024-05-31	0.429	0.429	0.411	0.412	0.412	4,205
2024-05-29	0.423	0.436	0.416	0.416	0.416	7,711
2024-05-28	0.445	0.445	0.416	0.423	0.423	15,008
2024-05-27	0.448	0.448	0.445	0.447	0.447	248
2024-05-24	0.474	0.474	0.418	0.465	0.465	20,325
2024-05-23	0.474	0.474	0.474	0.474	0.474	521
2024-05-22	0.475	0.475	0.460	0.466	0.466	3,045
2024-05-21	0.470	0.475	0.470	0.475	0.475	407
2024-05-20	0.474	0.475	0.470	0.470	0.470	2,461
2024-05-17	0.454	0.475	0.454	0.475	0.475	1,241
2024-05-16	0.452	0.475	0.452	0.475	0.475	450
2024-05-15	0.476	0.476	0.476	0.476	0.476	50
2024-05-14	0.475	0.476	0.475	0.476	0.476	2,000
2024-05-13	0.460	0.475	0.452	0.475	0.475	939
2024-05-10	0.475	0.475	0.475	0.475	0.475	100
2024-05-09	0.476	0.476	0.440	0.476	0.476	12,642
2024-05-08	0.420	0.490	0.420	0.476	0.476	35,610
2024-05-07	0.420	0.421	0.418	0.421	0.421	2,891
2024-05-06	0.421	0.421	0.421	0.421	0.421	11
2024-05-02	0.426	0.426	0.421	0.421	0.421	630
2024-04-29	0.429	0.429	0.422	0.426	0.426	714
2024-04-26	0.433	0.433	0.429	0.430	0.430	967
2024-04-25	0.433	0.433	0.421	0.421	0.421	380
2024-04-24	0.424	0.434	0.420	0.434	0.434	28,024
2024-04-23	0.426	0.438	0.423	0.438	0.438	7,009
2024-04-22	0.429	0.446	0.415	0.443	0.443	13,420
2024-04-19	0.441	0.447	0.400	0.419	0.419	32,460
2024-04-18	0.442	0.449	0.441	0.449	0.449	6,098
2024-04-17	0.448	0.449	0.443	0.448	0.448	907
2024-04-16	0.450	0.450	0.450	0.450	0.450	50
2024-04-15	0.456	0.458	0.443	0.450	0.450	5,055
2024-04-12	0.459	0.460	0.443	0.443	0.443	2,845
2024-04-11	0.459	0.459	0.459	0.459	0.459	4,560

← NewerPage 10 of 16 · 905 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.