Olymp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	0.466	0.466	0.452	0.453	0.453	839
2025-01-15	0.478	0.478	0.453	0.453	0.453	1,215
2025-01-14	0.471	0.478	0.460	0.463	0.463	1,300
2025-01-13	0.450	0.495	0.450	0.480	0.480	18,887
2025-01-10	0.440	0.458	0.421	0.450	0.450	1,775
2025-01-09	0.455	0.455	0.440	0.440	0.440	600
2025-01-08	0.440	0.460	0.437	0.450	0.450	19,617
2025-01-07	0.396	0.442	0.390	0.431	0.431	27,728
2025-01-03	0.387	0.435	0.374	0.402	0.402	15,591
2025-01-02	0.400	0.400	0.386	0.390	0.390	5,934
2024-12-30	0.400	0.410	0.385	0.410	0.410	26,834
2024-12-27	0.396	0.400	0.386	0.400	0.400	7,728
2024-12-23	0.371	0.398	0.351	0.398	0.398	22,144
2024-12-20	0.366	0.388	0.366	0.371	0.371	4,804
2024-12-19	0.380	0.380	0.323	0.365	0.365	45,813
2024-12-18	0.394	0.394	0.368	0.368	0.368	6,928
2024-12-17	0.405	0.409	0.393	0.396	0.396	12,753
2024-12-16	0.402	0.405	0.400	0.405	0.405	6,370
2024-12-13	0.420	0.435	0.400	0.419	0.419	11,235
2024-12-12	0.418	0.436	0.401	0.420	0.420	15,075
2024-12-11	0.391	0.429	0.391	0.418	0.418	39,017
2024-12-10	0.411	0.411	0.375	0.400	0.400	9,739
2024-12-09	0.400	0.416	0.376	0.416	0.416	44,141
2024-12-06	0.391	0.400	0.343	0.400	0.400	19,340
2024-12-05	0.357	0.390	0.341	0.390	0.390	6,475
2024-12-04	0.331	0.396	0.320	0.375	0.375	63,307
2024-12-03	0.381	0.412	0.320	0.331	0.331	38,473
2024-12-02	0.305	0.423	0.305	0.400	0.400	135,976
2024-11-29	0.296	0.301	0.292	0.301	0.301	22,337
2024-11-28	0.281	0.308	0.279	0.308	0.308	84,843
2024-11-27	0.276	0.280	0.276	0.280	0.280	16,700
2024-11-26	0.279	0.279	0.279	0.279	0.279	100
2024-11-25	0.270	0.280	0.270	0.280	0.280	26,052
2024-11-22	0.262	0.271	0.262	0.271	0.271	79
2024-11-21	0.271	0.271	0.270	0.270	0.270	8,261
2024-11-20	0.267	0.279	0.260	0.272	0.272	11,071
2024-11-18	0.262	0.285	0.260	0.285	0.285	17,839
2024-11-15	0.263	0.263	0.262	0.262	0.262	2,000
2024-11-14	0.263	0.263	0.263	0.263	0.263	402
2024-11-13	0.268	0.275	0.263	0.263	0.263	7,400
2024-11-12	0.270	0.270	0.269	0.269	0.269	14,108
2024-11-08	0.276	0.276	0.275	0.275	0.275	725
2024-11-07	0.268	0.278	0.268	0.275	0.275	26,581
2024-11-06	0.279	0.279	0.279	0.279	0.279	150
2024-11-05	0.276	0.276	0.276	0.276	0.276	10,625
2024-11-04	0.281	0.281	0.275	0.276	0.276	43,697
2024-10-31	0.275	0.283	0.262	0.262	0.262	6,201
2024-10-30	0.280	0.280	0.276	0.276	0.276	2,740
2024-10-29	0.280	0.285	0.280	0.280	0.280	15,229
2024-10-28	0.280	0.290	0.270	0.280	0.280	36,558
2024-10-25	0.291	0.291	0.272	0.291	0.291	15,958
2024-10-24	0.288	0.290	0.278	0.290	0.290	4,260
2024-10-23	0.283	0.283	0.281	0.283	0.283	4,437
2024-10-22	0.287	0.305	0.278	0.295	0.295	9,955
2024-10-21	0.296	0.303	0.296	0.298	0.298	1,579
2024-10-18	0.296	0.296	0.296	0.296	0.296	20
2024-10-17	0.282	0.295	0.277	0.295	0.295	18,466
2024-10-16	0.313	0.315	0.285	0.285	0.285	5,459
2024-10-15	0.312	0.314	0.299	0.299	0.299	994
2024-10-14	0.301	0.320	0.285	0.320	0.320	5,894

← NewerPage 8 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.