Olymp S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	0.288	0.318	0.288	0.318	0.318	14,432
2024-10-10	0.285	0.290	0.270	0.290	0.290	12,390
2024-10-09	0.290	0.299	0.272	0.299	0.299	25,071
2024-10-08	0.310	0.327	0.251	0.290	0.290	36,294
2024-10-07	0.317	0.350	0.304	0.310	0.310	4,069
2024-10-04	0.320	0.320	0.290	0.315	0.315	37,392
2024-10-03	0.364	0.365	0.281	0.335	0.335	115,766
2024-10-02	0.370	0.370	0.364	0.365	0.365	742
2024-10-01	0.382	0.393	0.371	0.379	0.379	9,622
2024-09-30	0.390	0.394	0.390	0.394	0.394	2,526
2024-09-27	0.390	0.390	0.390	0.390	0.390	15
2024-09-26	0.388	0.390	0.388	0.390	0.390	726
2024-09-25	0.388	0.388	0.388	0.388	0.388	300
2024-09-24	0.388	0.388	0.388	0.388	0.388	600
2024-09-23	0.388	0.388	0.388	0.388	0.388	554
2024-09-20	0.374	0.389	0.373	0.388	0.388	969
2024-09-19	0.392	0.392	0.373	0.373	0.373	476
2024-09-18	0.386	0.392	0.374	0.392	0.392	357
2024-09-17	0.381	0.392	0.377	0.377	0.377	7,434
2024-09-16	0.386	0.386	0.384	0.384	0.384	306
2024-09-12	0.386	0.386	0.386	0.386	0.386	50
2024-09-11	0.387	0.387	0.387	0.387	0.387	32
2024-09-10	0.386	0.397	0.386	0.397	0.397	665
2024-09-09	0.398	0.398	0.398	0.398	0.398	127
2024-09-06	0.389	0.389	0.389	0.389	0.389	30
2024-09-05	0.388	0.388	0.388	0.388	0.388	473
2024-09-04	0.400	0.400	0.400	0.400	0.400	150
2024-09-02	0.397	0.399	0.397	0.399	0.399	3,846
2024-08-30	0.398	0.399	0.381	0.381	0.381	2,223
2024-08-29	0.399	0.399	0.398	0.398	0.398	630
2024-08-28	0.381	0.381	0.381	0.381	0.381	200
2024-08-27	0.400	0.400	0.400	0.400	0.400	10
2024-08-26	0.392	0.413	0.390	0.390	0.390	3,165
2024-08-23	0.416	0.416	0.375	0.392	0.392	11,646
2024-08-22	0.422	0.422	0.360	0.400	0.400	62,951
2024-08-21	0.422	0.422	0.404	0.422	0.422	1,680
2024-08-20	0.422	0.422	0.403	0.422	0.422	2,510
2024-08-19	0.400	0.423	0.400	0.422	0.422	5,213
2024-08-16	0.424	0.424	0.402	0.403	0.403	873
2024-08-14	0.408	0.424	0.403	0.403	0.403	3,048
2024-08-13	0.397	0.409	0.390	0.409	0.409	3,320
2024-08-09	0.409	0.409	0.409	0.409	0.409	50
2024-08-08	0.409	0.409	0.397	0.409	0.409	3,129
2024-08-07	0.410	0.410	0.400	0.400	0.400	7,139
2024-08-06	0.420	0.426	0.400	0.425	0.425	9,086
2024-08-05	0.415	0.430	0.401	0.426	0.426	9,596
2024-08-02	0.428	0.428	0.404	0.428	0.428	4,854
2024-07-31	0.410	0.431	0.405	0.430	0.430	2,217
2024-07-30	0.405	0.431	0.405	0.431	0.431	1,075
2024-07-29	0.401	0.425	0.401	0.425	0.425	2,761
2024-07-26	0.417	0.417	0.410	0.417	0.417	350
2024-07-25	0.412	0.417	0.400	0.405	0.405	13,410
2024-07-24	0.425	0.425	0.420	0.420	0.420	5,149
2024-07-23	0.429	0.429	0.429	0.429	0.429	57
2024-07-22	0.411	0.432	0.400	0.430	0.430	3,475
2024-07-19	0.422	0.440	0.403	0.432	0.432	6,621
2024-07-18	0.422	0.440	0.413	0.440	0.440	3,896
2024-07-17	0.437	0.437	0.437	0.437	0.437	300
2024-07-16	0.422	0.430	0.422	0.430	0.430	1,025
2024-07-15	0.437	0.437	0.437	0.437	0.437	300

← NewerPage 9 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.