Olymp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	1.109	1.192	0.952	0.965	0.965	997,649
2023-07-21	0.970	1.072	0.970	1.072	1.072	47,872
2023-07-20	0.998	1.033	0.954	0.998	0.998	43,467
2023-07-19	1.044	1.044	1.013	1.035	1.035	279
2023-07-18	1.016	1.046	0.996	1.044	1.044	15,887
2023-07-17	0.998	1.033	0.974	1.026	1.026	8,139
2023-07-14	1.016	1.029	0.970	1.016	1.016	24,451
2023-07-13	1.020	1.081	0.974	1.072	1.072	16,944
2023-07-12	1.016	1.024	0.943	1.020	1.020	17,555
2023-07-11	1.039	1.072	0.983	1.057	1.057	28,908
2023-07-10	1.028	1.072	0.980	1.022	1.022	19,474
2023-07-07	1.098	1.098	1.026	1.072	1.072	6,801
2023-07-06	1.059	1.105	0.992	1.081	1.081	47,539
2023-07-05	1.061	1.103	0.998	1.031	1.031	33,236
2023-07-04	1.100	1.116	1.053	1.081	1.081	73,107
2023-07-03	1.155	1.164	1.072	1.096	1.096	150,635
2023-06-30	1.066	1.079	1.053	1.072	1.072	13,953
2023-06-29	1.040	1.096	1.035	1.063	1.063	22,977
2023-06-28	1.090	1.105	1.035	1.055	1.055	27,901
2023-06-27	1.033	1.090	1.028	1.089	1.089	101,548
2023-06-26	1.020	1.042	0.998	1.042	1.042	56,438
2023-06-23	1.029	1.063	0.924	1.026	1.026	133,479
2023-06-22	0.996	1.035	0.996	1.016	1.016	140,577
2023-06-21	0.869	1.026	0.862	1.007	1.007	391,092
2023-06-20	0.896	0.913	0.834	0.913	0.913	24,402
2023-06-19	0.913	0.915	0.913	0.915	0.915	2,202
2023-06-16	0.920	0.923	0.870	0.913	0.913	11,381
2023-06-15	0.887	0.915	0.887	0.915	0.915	6,160
2023-06-14	0.886	0.887	0.845	0.876	0.876	6,472
2023-06-13	0.919	0.919	0.832	0.902	0.902	51,837
2023-06-12	0.895	0.919	0.892	0.914	0.914	3,514
2023-06-09	0.907	0.933	0.891	0.914	0.914	21,535
2023-06-07	0.935	0.935	0.897	0.924	0.924	30,034
2023-06-06	0.933	0.959	0.933	0.933	0.933	6,299
2023-06-05	0.965	0.965	0.928	0.959	0.959	4,437
2023-06-02	0.970	0.970	0.928	0.967	0.967	1,512
2023-06-01	0.939	0.976	0.924	0.963	0.963	39,194
2023-05-31	0.939	0.967	0.939	0.943	0.943	5,411
2023-05-30	0.970	0.976	0.924	0.976	0.976	21,536
2023-05-29	0.978	0.978	0.933	0.974	0.974	13,503
2023-05-26	0.954	0.954	0.924	0.946	0.946	25,852
2023-05-25	0.944	0.968	0.931	0.935	0.935	17,894
2023-05-24	0.970	0.970	0.924	0.961	0.961	84,505
2023-05-23	1.024	1.026	0.970	1.011	1.011	23,716
2023-05-22	1.065	1.065	0.998	1.048	1.048	54,963
2023-05-19	0.911	1.089	0.906	1.068	1.068	359,031
2023-05-18	1.024	1.072	0.924	0.950	0.950	175,452
2023-05-17	0.939	1.053	0.930	1.018	1.018	144,796
2023-05-16	0.957	1.098	0.911	0.930	0.930	284,833
2023-05-15	0.902	0.957	0.902	0.957	0.957	29,415
2023-05-12	0.888	0.954	0.888	0.952	0.952	27,261
2023-05-11	0.881	0.959	0.842	0.952	0.952	100,266
2023-05-10	0.832	0.896	0.776	0.885	0.885	148,051
2023-05-09	0.843	0.868	0.785	0.785	0.785	86,091
2023-05-08	0.860	0.878	0.850	0.876	0.876	3,960
2023-05-05	0.863	0.900	0.859	0.878	0.878	36,011
2023-05-04	0.827	0.869	0.800	0.859	0.859	40,486
2023-05-02	0.814	0.821	0.799	0.821	0.821	14,562
2023-04-28	0.837	0.837	0.813	0.814	0.814	8,553
2023-04-27	0.820	0.840	0.808	0.809	0.809	26,114

← NewerPage 14 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.