Olymp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	0.309	0.309	0.309	0.309	0.309	290
2025-07-15	0.310	0.310	0.310	0.310	0.310	150
2025-07-14	0.301	0.314	0.301	0.314	0.314	771
2025-07-11	0.314	0.314	0.314	0.314	0.314	40
2025-07-10	0.301	0.314	0.299	0.314	0.314	9,563
2025-07-09	0.300	0.315	0.300	0.315	0.315	2,256
2025-07-08	0.309	0.315	0.296	0.315	0.315	3,595
2025-07-07	0.290	0.309	0.290	0.309	0.309	696
2025-07-04	0.303	0.308	0.300	0.308	0.308	1,686
2025-07-03	0.276	0.320	0.276	0.303	0.303	81,013
2025-07-02	0.342	0.342	0.342	0.342	0.342	47
2025-07-01	0.334	0.344	0.330	0.343	0.343	14,643
2025-06-30	0.332	0.345	0.332	0.344	0.344	8,866
2025-06-27	0.331	0.342	0.330	0.331	0.331	9,629
2025-06-26	0.343	0.343	0.330	0.330	0.330	16,456
2025-06-25	0.333	0.333	0.332	0.332	0.332	500
2025-06-24	0.332	0.344	0.332	0.344	0.344	675
2025-06-23	0.340	0.344	0.340	0.344	0.344	1,576
2025-06-20	0.344	0.344	0.344	0.344	0.344	48
2025-06-18	0.346	0.346	0.330	0.345	0.345	5,290
2025-06-17	0.347	0.347	0.347	0.347	0.347	40
2025-06-16	0.347	0.347	0.330	0.347	0.347	1,449
2025-06-13	0.347	0.347	0.347	0.347	0.347	64
2025-06-12	0.330	0.347	0.330	0.347	0.347	122
2025-06-11	0.350	0.353	0.330	0.330	0.330	20,610
2025-06-10	0.353	0.356	0.353	0.353	0.353	1,812
2025-06-09	0.340	0.344	0.340	0.344	0.344	409
2025-06-06	0.340	0.340	0.340	0.340	0.340	2,096
2025-06-05	0.340	0.340	0.330	0.340	0.340	10,939
2025-06-04	0.341	0.341	0.341	0.341	0.341	251
2025-05-29	0.350	0.355	0.350	0.355	0.355	110
2025-05-28	0.357	0.357	0.332	0.350	0.350	5,872
2025-05-27	0.330	0.353	0.330	0.345	0.345	6,043
2025-05-26	0.341	0.341	0.330	0.330	0.330	388
2025-05-23	0.337	0.341	0.337	0.341	0.341	997
2025-05-22	0.338	0.343	0.326	0.326	0.326	6,011
2025-05-21	0.364	0.364	0.334	0.338	0.338	14,711
2025-05-20	0.358	0.365	0.353	0.353	0.353	2,368
2025-05-19	0.357	0.357	0.356	0.356	0.356	330
2025-05-16	0.370	0.370	0.357	0.367	0.367	2,425
2025-05-15	0.379	0.379	0.362	0.362	0.362	1,215
2025-05-14	0.389	0.389	0.376	0.376	0.376	1,127
2025-05-13	0.388	0.389	0.372	0.372	0.372	1,355
2025-05-12	0.361	0.390	0.361	0.370	0.370	2,508
2025-05-09	0.379	0.380	0.349	0.380	0.380	10,377
2025-05-08	0.368	0.380	0.363	0.380	0.380	3,033
2025-05-07	0.354	0.390	0.346	0.380	0.380	13,172
2025-05-06	0.355	0.355	0.345	0.346	0.346	6,938
2025-05-05	0.360	0.360	0.360	0.360	0.360	60
2025-05-02	0.360	0.360	0.360	0.360	0.360	25
2025-04-30	0.362	0.362	0.361	0.361	0.361	650
2025-04-29	0.352	0.362	0.352	0.362	0.362	33,906
2025-04-28	0.356	0.359	0.345	0.345	0.345	2,809
2025-04-25	0.350	0.356	0.345	0.345	0.345	2,858
2025-04-24	0.346	0.354	0.346	0.354	0.354	2,210
2025-04-23	0.334	0.351	0.328	0.345	0.345	2,759
2025-04-22	0.346	0.353	0.334	0.352	0.352	2,146
2025-04-17	0.354	0.354	0.346	0.346	0.346	162
2025-04-15	0.346	0.354	0.346	0.354	0.354	920
2025-04-14	0.336	0.336	0.336	0.336	0.336	289

← NewerPage 6 of 16 · 904 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.