Olymp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	0.585	0.599	0.580	0.597	0.597	10,501
2023-10-16	0.600	0.609	0.575	0.609	0.609	2,713
2023-10-13	0.576	0.600	0.576	0.600	0.600	14,258
2023-10-12	0.617	0.624	0.555	0.607	0.607	32,065
2023-10-11	0.560	0.638	0.551	0.618	0.618	110,269
2023-10-10	0.567	0.569	0.550	0.569	0.569	12,701
2023-10-09	0.557	0.567	0.550	0.567	0.567	2,403
2023-10-06	0.551	0.558	0.546	0.557	0.557	12,869
2023-10-05	0.548	0.566	0.548	0.566	0.566	570
2023-10-04	0.551	0.569	0.546	0.569	0.569	6,601
2023-10-03	0.547	0.568	0.547	0.568	0.568	996
2023-10-02	0.543	0.569	0.542	0.550	0.550	23,236
2023-09-29	0.559	0.562	0.541	0.542	0.542	2,964
2023-09-28	0.568	0.568	0.544	0.563	0.563	3,429
2023-09-27	0.554	0.574	0.554	0.569	0.569	3,945
2023-09-26	0.556	0.556	0.535	0.553	0.553	18,379
2023-09-25	0.591	0.616	0.500	0.550	0.550	89,863
2023-09-22	0.620	0.620	0.620	0.620	0.620	500
2023-09-21	0.600	0.621	0.570	0.620	0.620	35,844
2023-09-20	0.602	0.625	0.590	0.600	0.600	19,366
2023-09-19	0.610	0.620	0.590	0.604	0.604	34,017
2023-09-18	0.610	0.610	0.564	0.566	0.566	39,374
2023-09-15	0.632	0.674	0.593	0.593	0.593	120,848
2023-09-14	0.632	0.637	0.625	0.632	0.632	11,901
2023-09-13	0.638	0.638	0.622	0.632	0.632	4,057
2023-09-12	0.636	0.636	0.629	0.633	0.633	11,703
2023-09-11	0.628	0.638	0.628	0.638	0.638	6,975
2023-09-08	0.632	0.647	0.622	0.637	0.637	21,302
2023-09-07	0.638	0.638	0.623	0.623	0.623	4,364
2023-09-06	0.646	0.646	0.619	0.638	0.638	13,774
2023-09-05	0.682	0.682	0.648	0.648	0.648	24,940
2023-09-04	0.680	0.684	0.645	0.684	0.684	48,281
2023-09-01	0.672	0.680	0.649	0.680	0.680	2,187
2023-08-31	0.676	0.676	0.644	0.672	0.672	4,420
2023-08-30	0.683	0.689	0.641	0.676	0.676	24,265
2023-08-29	0.691	0.691	0.656	0.683	0.683	9,343
2023-08-28	0.692	0.693	0.657	0.683	0.683	3,076
2023-08-25	0.699	0.699	0.648	0.693	0.693	19,874
2023-08-24	0.683	0.699	0.658	0.699	0.699	20,386
2023-08-23	0.679	0.698	0.658	0.681	0.681	29,184
2023-08-22	0.729	0.729	0.679	0.712	0.712	10,063
2023-08-21	0.668	0.712	0.665	0.709	0.709	35,258
2023-08-18	0.664	0.670	0.628	0.668	0.668	95,384
2023-08-17	0.725	0.725	0.662	0.692	0.692	63,363
2023-08-16	0.778	0.778	0.693	0.702	0.702	133,197
2023-08-14	0.765	0.767	0.747	0.767	0.767	40,722
2023-08-11	0.790	0.790	0.749	0.758	0.758	109,044
2023-08-10	0.797	0.825	0.788	0.810	0.810	56,162
2023-08-09	0.795	0.820	0.767	0.788	0.788	229,583
2023-08-08	0.834	0.853	0.818	0.849	0.849	66,178
2023-08-07	0.845	0.847	0.822	0.835	0.835	38,807
2023-08-04	0.855	0.855	0.832	0.832	0.832	27,222
2023-08-03	0.841	0.858	0.834	0.841	0.841	60,309
2023-08-02	0.845	0.849	0.832	0.847	0.847	41,360
2023-08-01	0.844	0.849	0.811	0.845	0.845	121,005
2023-07-31	0.860	0.871	0.806	0.841	0.841	206,995
2023-07-28	0.859	0.876	0.832	0.864	0.864	67,560
2023-07-27	0.832	0.896	0.785	0.867	0.867	737,200
2023-07-26	0.859	0.876	0.850	0.872	0.872	93,780
2023-07-25	0.989	0.989	0.832	0.832	0.832	738,062

← NewerPage 13 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.