Olymp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.809	0.834	0.802	0.823	0.823	54,368
2023-04-25	0.843	0.843	0.811	0.837	0.837	4,659
2023-04-24	0.851	0.851	0.797	0.837	0.837	42,160
2023-04-21	0.877	0.877	0.850	0.868	0.868	7,398
2023-04-20	0.892	0.894	0.853	0.878	0.878	33,875
2023-04-19	0.812	0.898	0.812	0.852	0.852	68,224
2023-04-18	0.842	0.842	0.798	0.832	0.832	71,672
2023-04-17	0.857	0.869	0.841	0.859	0.859	19,961
2023-04-14	0.885	0.885	0.832	0.841	0.841	57,090
2023-04-13	0.865	0.885	0.859	0.885	0.885	41,392
2023-04-12	0.924	0.924	0.861	0.906	0.906	44,160
2023-04-11	0.943	0.943	0.889	0.933	0.933	4,086
2023-04-06	0.924	0.950	0.924	0.943	0.943	11,908
2023-04-05	0.998	1.001	0.917	0.924	0.924	67,715
2023-04-04	0.952	0.998	0.947	0.998	0.998	145,353
2023-04-03	0.832	0.961	0.832	0.947	0.947	86,406
2023-03-31	0.862	0.868	0.818	0.849	0.849	10,162
2023-03-30	0.822	0.868	0.822	0.862	0.862	33,615
2023-03-29	0.850	0.872	0.841	0.841	0.841	47,825
2023-03-28	0.869	0.905	0.859	0.887	0.887	36,168
2023-03-27	0.943	0.943	0.864	0.905	0.905	38,657
2023-03-24	0.943	0.952	0.913	0.943	0.943	88,403
2023-03-23	0.896	0.968	0.896	0.948	0.948	68,299
2023-03-22	0.882	0.914	0.833	0.896	0.896	146,827
2023-03-21	0.860	0.883	0.860	0.882	0.882	9,073
2023-03-20	0.914	0.914	0.860	0.883	0.883	29,779
2023-03-17	0.905	0.933	0.879	0.913	0.913	9,431
2023-03-16	0.915	0.915	0.863	0.905	0.905	21,863
2023-03-15	0.941	0.943	0.859	0.887	0.887	51,539
2023-03-14	0.943	0.950	0.897	0.942	0.942	39,449
2023-03-13	1.016	1.016	0.915	0.953	0.953	210,284
2023-03-10	1.038	1.038	0.998	1.016	1.016	40,402
2023-03-09	1.044	1.060	1.021	1.033	1.033	46,027
2023-03-08	0.994	1.072	0.994	1.056	1.056	133,867
2023-03-07	0.983	1.026	0.980	1.016	1.016	61,332
2023-03-06	1.044	1.044	0.983	1.030	1.030	64,337
2023-03-03	1.044	1.090	1.016	1.044	1.044	299,701
2023-03-02	1.011	1.028	0.934	0.979	0.979	111,227
2023-03-01	1.035	1.044	1.001	1.029	1.029	79,912
2023-02-28	1.072	1.076	0.972	1.035	1.035	370,230
2023-02-27	1.284	1.372	1.028	1.059	1.059	2,466,625
2023-02-24	1.263	1.263	1.203	1.220	1.220	41,299
2023-02-23	1.201	1.320	1.201	1.264	1.264	71,566
2023-02-22	1.213	1.213	1.174	1.201	1.201	6,841
2023-02-21	1.246	1.246	1.174	1.222	1.222	22,201
2023-02-20	1.247	1.256	1.201	1.247	1.247	49,143
2023-02-17	1.268	1.268	1.202	1.256	1.256	10,992
2023-02-16	1.209	1.291	1.174	1.269	1.269	58,224
2023-02-15	1.230	1.254	1.201	1.201	1.201	86,056
2023-02-14	1.323	1.323	1.230	1.266	1.266	58,825
2023-02-13	1.349	1.352	1.294	1.323	1.323	80,094
2023-02-10	1.327	1.386	1.229	1.331	1.331	219,536
2023-02-09	1.247	1.366	1.211	1.327	1.327	474,294
2023-02-08	1.192	1.266	1.137	1.255	1.255	211,302
2023-02-07	1.256	1.266	1.183	1.196	1.196	138,758
2023-02-06	1.286	1.308	1.238	1.256	1.256	199,575
2023-02-03	1.275	1.356	1.271	1.308	1.308	135,911
2023-02-02	1.284	1.367	1.220	1.294	1.294	428,068
2023-02-01	1.451	1.451	1.294	1.358	1.358	299,575
2023-01-31	1.643	1.643	1.360	1.414	1.414	902,458

← NewerPage 15 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.