Olymp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	0.558	0.582	0.547	0.547	0.547	6,864
2024-01-12	0.573	0.578	0.561	0.578	0.578	2,371
2024-01-11	0.590	0.590	0.588	0.589	0.589	372
2024-01-10	0.597	0.597	0.570	0.589	0.589	1,578
2024-01-09	0.579	0.590	0.561	0.588	0.588	21,669
2024-01-08	0.576	0.586	0.552	0.579	0.579	12,781
2024-01-05	0.559	0.588	0.543	0.560	0.560	3,772
2024-01-04	0.527	0.578	0.527	0.560	0.560	5,509
2024-01-03	0.554	0.595	0.519	0.520	0.520	40,414
2024-01-02	0.579	0.694	0.495	0.570	0.570	137,815
2023-12-29	0.552	0.571	0.550	0.569	0.569	37,191
2023-12-28	0.469	0.600	0.444	0.550	0.550	262,308
2023-12-27	0.468	0.468	0.441	0.460	0.460	105,859
2023-12-22	0.458	0.468	0.443	0.468	0.468	21,633
2023-12-21	0.480	0.499	0.440	0.440	0.440	144,520
2023-12-20	0.501	0.511	0.468	0.470	0.470	49,535
2023-12-19	0.484	0.507	0.484	0.507	0.507	10,643
2023-12-18	0.490	0.500	0.490	0.500	0.500	12,201
2023-12-15	0.490	0.490	0.460	0.490	0.490	17,642
2023-12-14	0.508	0.510	0.491	0.491	0.491	11,558
2023-12-13	0.516	0.516	0.490	0.491	0.491	30,113
2023-12-12	0.510	0.519	0.501	0.501	0.501	9,352
2023-12-11	0.519	0.519	0.510	0.518	0.518	993
2023-12-08	0.524	0.524	0.510	0.510	0.510	18,454
2023-12-07	0.524	0.524	0.512	0.524	0.524	18,810
2023-12-06	0.522	0.528	0.514	0.521	0.521	7,069
2023-12-05	0.520	0.520	0.520	0.520	0.520	24,174
2023-12-04	0.541	0.541	0.518	0.538	0.538	2,881
2023-12-01	0.514	0.548	0.510	0.548	0.548	28,847
2023-11-30	0.513	0.526	0.513	0.524	0.524	6,656
2023-11-29	0.508	0.540	0.508	0.540	0.540	26,703
2023-11-28	0.523	0.524	0.507	0.521	0.521	22,354
2023-11-27	0.511	0.524	0.510	0.524	0.524	14,802
2023-11-24	0.518	0.524	0.510	0.522	0.522	9,059
2023-11-23	0.520	0.520	0.518	0.518	0.518	3,117
2023-11-22	0.528	0.528	0.528	0.528	0.528	28
2023-11-21	0.520	0.529	0.519	0.529	0.529	3,323
2023-11-20	0.530	0.538	0.502	0.519	0.519	35,979
2023-11-17	0.550	0.579	0.500	0.532	0.532	47,985
2023-11-16	0.547	0.564	0.542	0.560	0.560	14,979
2023-11-15	0.548	0.548	0.542	0.547	0.547	5,503
2023-11-14	0.550	0.550	0.548	0.549	0.549	3,341
2023-11-13	0.539	0.551	0.538	0.551	0.551	9,595
2023-11-10	0.540	0.554	0.539	0.539	0.539	40,153
2023-11-09	0.556	0.556	0.539	0.539	0.539	35,328
2023-11-08	0.560	0.562	0.560	0.562	0.562	11,615
2023-11-07	0.565	0.565	0.550	0.563	0.563	12,916
2023-11-06	0.550	0.570	0.550	0.560	0.560	3,070
2023-11-03	0.567	0.567	0.560	0.560	0.560	2,054
2023-11-02	0.550	0.570	0.540	0.570	0.570	21,505
2023-10-31	0.615	0.616	0.546	0.571	0.571	55,501
2023-10-30	0.601	0.616	0.601	0.616	0.616	2,344
2023-10-27	0.601	0.619	0.601	0.602	0.602	5,555
2023-10-26	0.615	0.615	0.600	0.615	0.615	1,901
2023-10-25	0.614	0.616	0.600	0.600	0.600	13,379
2023-10-24	0.620	0.620	0.600	0.600	0.600	9,967
2023-10-23	0.609	0.620	0.591	0.619	0.619	32,120
2023-10-20	0.605	0.610	0.600	0.609	0.609	18,591
2023-10-19	0.583	0.608	0.583	0.608	0.608	4,663
2023-10-18	0.597	0.609	0.583	0.609	0.609	1,778

← NewerPage 12 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.