Olymp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	0.336	0.336	0.336	0.336	0.336	289
2025-04-11	0.336	0.336	0.336	0.336	0.336	344
2025-04-10	0.346	0.346	0.344	0.344	0.344	339
2025-04-08	0.338	0.345	0.338	0.345	0.345	3,852
2025-04-07	0.350	0.350	0.338	0.338	0.338	65
2025-04-04	0.358	0.358	0.340	0.357	0.357	738
2025-04-03	0.340	0.360	0.340	0.360	0.360	13,000
2025-04-02	0.350	0.350	0.322	0.342	0.342	3,652
2025-04-01	0.349	0.361	0.349	0.361	0.361	1,168
2025-03-31	0.361	0.361	0.361	0.361	0.361	4,003
2025-03-28	0.370	0.370	0.362	0.362	0.362	3,618
2025-03-27	0.341	0.378	0.341	0.361	0.361	9,119
2025-03-25	0.343	0.343	0.327	0.342	0.342	8,300
2025-03-24	0.343	0.343	0.327	0.343	0.343	4,040
2025-03-21	0.340	0.346	0.330	0.346	0.346	6,415
2025-03-20	0.322	0.347	0.321	0.347	0.347	980
2025-03-19	0.373	0.373	0.323	0.356	0.356	13,288
2025-03-18	0.379	0.379	0.379	0.379	0.379	390
2025-03-17	0.381	0.381	0.353	0.379	0.379	567
2025-03-14	0.347	0.382	0.347	0.381	0.381	12,673
2025-03-13	0.345	0.347	0.345	0.347	0.347	1,950
2025-03-12	0.345	0.347	0.323	0.345	0.345	9,154
2025-03-11	0.383	0.383	0.321	0.346	0.346	41,412
2025-03-10	0.383	0.383	0.383	0.383	0.383	25
2025-03-07	0.376	0.379	0.376	0.379	0.379	1,691
2025-03-06	0.412	0.421	0.350	0.376	0.376	9,289
2025-03-05	0.400	0.440	0.387	0.425	0.425	16,421
2025-03-04	0.400	0.400	0.392	0.392	0.392	247
2025-03-03	0.399	0.405	0.399	0.405	0.405	2,050
2025-02-28	0.389	0.399	0.389	0.399	0.399	130
2025-02-27	0.400	0.400	0.388	0.398	0.398	327
2025-02-26	0.401	0.401	0.387	0.400	0.400	1,146
2025-02-25	0.386	0.401	0.386	0.401	0.401	368
2025-02-24	0.396	0.409	0.386	0.386	0.386	2,740
2025-02-21	0.410	0.414	0.410	0.414	0.414	50
2025-02-20	0.415	0.415	0.400	0.400	0.400	6,403
2025-02-19	0.428	0.428	0.428	0.428	0.428	242
2025-02-18	0.401	0.437	0.401	0.437	0.437	7,490
2025-02-17	0.414	0.437	0.401	0.401	0.401	12,056
2025-02-14	0.437	0.437	0.437	0.437	0.437	500
2025-02-13	0.422	0.440	0.400	0.439	0.439	5,026
2025-02-12	0.421	0.446	0.421	0.446	0.446	49
2025-02-11	0.449	0.450	0.423	0.448	0.448	3,733
2025-02-10	0.423	0.449	0.423	0.449	0.449	106
2025-02-07	0.440	0.449	0.423	0.449	0.449	3,037
2025-02-06	0.445	0.450	0.417	0.449	0.449	2,370
2025-02-05	0.453	0.472	0.451	0.451	0.451	8,702
2025-02-04	0.454	0.454	0.432	0.432	0.432	715
2025-02-03	0.450	0.450	0.450	0.450	0.450	29
2025-01-31	0.454	0.454	0.450	0.450	0.450	2,320
2025-01-30	0.448	0.451	0.422	0.451	0.451	2,947
2025-01-29	0.453	0.465	0.421	0.448	0.448	9,456
2025-01-28	0.435	0.451	0.415	0.451	0.451	943
2025-01-27	0.433	0.435	0.390	0.435	0.435	5,130
2025-01-24	0.437	0.450	0.435	0.435	0.435	3,494
2025-01-23	0.437	0.448	0.437	0.448	0.448	457
2025-01-22	0.451	0.451	0.437	0.437	0.437	552
2025-01-21	0.445	0.451	0.430	0.451	0.451	5,154
2025-01-20	0.445	0.452	0.445	0.447	0.447	310
2025-01-17	0.452	0.452	0.447	0.447	0.447	850

← NewerPage 7 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.