Olymp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-10	0.470	0.470	0.440	0.441	0.441	13,264
2024-04-09	0.480	0.482	0.442	0.470	0.470	15,951
2024-04-08	0.482	0.482	0.457	0.457	0.457	981
2024-04-05	0.482	0.482	0.473	0.473	0.473	1,837
2024-04-04	0.482	0.482	0.482	0.482	0.482	50
2024-04-03	0.482	0.482	0.472	0.482	0.482	7,874
2024-04-02	0.474	0.482	0.473	0.482	0.482	1,376
2024-03-28	0.471	0.482	0.468	0.482	0.482	8,031
2024-03-27	0.481	0.482	0.476	0.482	0.482	5,991
2024-03-26	0.462	0.480	0.461	0.480	0.480	1,064
2024-03-25	0.463	0.481	0.460	0.481	0.481	5,405
2024-03-22	0.448	0.496	0.440	0.450	0.450	46,552
2024-03-21	0.460	0.479	0.438	0.448	0.448	96,404
2024-03-20	0.460	0.479	0.449	0.450	0.450	162,881
2024-03-19	0.507	0.507	0.441	0.450	0.450	134,816
2024-03-18	0.538	0.546	0.498	0.500	0.500	103,526
2024-03-15	0.539	0.539	0.539	0.539	0.539	300
2024-03-14	0.549	0.550	0.511	0.539	0.539	21,575
2024-03-13	0.548	0.550	0.536	0.548	0.548	4,588
2024-03-12	0.523	0.549	0.523	0.534	0.534	2,040
2024-03-11	0.538	0.545	0.523	0.538	0.538	1,197
2024-03-08	0.538	0.548	0.515	0.538	0.538	1,572
2024-03-07	0.519	0.547	0.519	0.538	0.538	2,940
2024-03-06	0.523	0.547	0.513	0.547	0.547	3,014
2024-03-05	0.515	0.524	0.512	0.524	0.524	973
2024-03-04	0.518	0.524	0.512	0.524	0.524	6,685
2024-03-01	0.519	0.520	0.514	0.518	0.518	622
2024-02-29	0.519	0.520	0.519	0.519	0.519	888
2024-02-28	0.519	0.520	0.514	0.520	0.520	1,461
2024-02-27	0.519	0.520	0.513	0.520	0.520	6,019
2024-02-26	0.524	0.525	0.519	0.519	0.519	1,890
2024-02-23	0.523	0.525	0.512	0.524	0.524	3,630
2024-02-22	0.530	0.530	0.510	0.523	0.523	11,109
2024-02-21	0.517	0.531	0.512	0.531	0.531	5,126
2024-02-20	0.529	0.532	0.512	0.532	0.532	24,731
2024-02-19	0.526	0.531	0.526	0.531	0.531	3,875
2024-02-16	0.558	0.568	0.510	0.510	0.510	45,995
2024-02-15	0.550	0.569	0.537	0.551	0.551	10,755
2024-02-14	0.570	0.580	0.520	0.546	0.546	59,936
2024-02-13	0.580	0.600	0.561	0.600	0.600	19,857
2024-02-12	0.577	0.598	0.561	0.598	0.598	4,021
2024-02-09	0.600	0.600	0.540	0.540	0.540	8,808
2024-02-08	0.588	0.618	0.587	0.600	0.600	6,687
2024-02-07	0.587	0.588	0.580	0.588	0.588	4,607
2024-02-06	0.549	0.652	0.549	0.587	0.587	87,172
2024-02-05	0.522	0.565	0.522	0.549	0.549	5,361
2024-02-02	0.523	0.526	0.516	0.526	0.526	4,720
2024-02-01	0.527	0.527	0.505	0.522	0.522	11,408
2024-01-31	0.515	0.530	0.505	0.528	0.528	7,095
2024-01-30	0.512	0.520	0.498	0.498	0.498	5,050
2024-01-29	0.527	0.534	0.500	0.500	0.500	26,983
2024-01-26	0.520	0.539	0.510	0.527	0.527	6,540
2024-01-25	0.535	0.559	0.515	0.515	0.515	1,690
2024-01-24	0.534	0.534	0.510	0.520	0.520	3,378
2024-01-23	0.537	0.537	0.510	0.510	0.510	1,740
2024-01-22	0.529	0.560	0.522	0.522	0.522	1,620
2024-01-19	0.552	0.565	0.504	0.520	0.520	16,865
2024-01-18	0.558	0.562	0.519	0.552	0.552	6,690
2024-01-17	0.550	0.566	0.550	0.561	0.561	1,430
2024-01-16	0.555	0.565	0.526	0.551	0.551	7,717

← NewerPage 11 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.