Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	13.600	13.700	12.880	12.880	12.099	13,972
2024-08-19	13.800	14.180	13.540	13.600	12.775	28,114
2024-08-16	13.060	13.880	13.000	13.600	12.775	26,510
2024-08-14	13.060	13.060	12.780	12.860	12.080	5,092
2024-08-13	13.140	13.140	12.720	12.940	12.155	5,999
2024-08-12	12.940	13.200	12.700	12.920	12.137	10,253
2024-08-09	13.200	13.200	12.900	12.900	12.118	3,530
2024-08-08	12.960	13.040	12.600	12.920	12.137	3,198
2024-08-07	12.780	13.220	12.780	13.100	12.306	5,261
2024-08-06	12.540	12.820	12.540	12.660	11.892	15,770
2024-08-05	13.300	13.320	12.000	12.760	11.986	68,869
2024-08-02	13.640	13.700	13.400	13.500	12.681	8,741
2024-08-01	13.740	13.840	13.540	13.640	12.813	3,702
2024-07-31	13.700	13.780	13.400	13.740	12.907	5,180
2024-07-30	13.500	13.720	13.400	13.680	12.851	5,438
2024-07-29	13.320	13.580	13.320	13.500	12.681	3,668
2024-07-26	13.360	13.500	13.320	13.420	12.606	9,264
2024-07-25	13.500	13.600	13.300	13.360	12.550	9,540
2024-07-24	13.320	13.680	13.320	13.680	12.851	16,231
2024-07-23	13.960	13.960	13.340	13.340	12.531	26,349
2024-07-22	13.600	14.000	13.520	13.900	13.057	10,232
2024-07-19	13.780	13.840	13.500	13.640	12.813	9,494
2024-07-18	13.600	13.840	13.300	13.800	12.963	12,765
2024-07-17	13.940	14.200	13.020	13.600	12.775	75,969
2024-07-16	14.380	14.380	13.900	13.940	13.095	36,947
2024-07-15	14.860	14.920	14.400	14.420	13.546	19,750
2024-07-12	14.940	14.960	14.560	14.860	13.959	31,055
2024-07-11	15.360	15.520	15.040	15.040	14.128	26,633
2024-07-10	15.400	15.580	15.040	15.320	14.391	77,379
2024-07-09	13.900	15.000	13.900	15.000	14.090	240,395
2024-07-08	13.980	14.000	13.700	14.000	13.151	10,158
2024-07-05	13.900	14.080	13.900	13.980	13.132	10,247
2024-07-04	13.940	13.980	13.700	13.940	13.095	9,693
2024-07-03	13.920	13.980	13.800	13.940	13.095	3,172
2024-07-02	14.000	14.040	13.760	13.900	13.057	3,817
2024-07-01	14.000	14.120	13.800	13.960	13.114	8,322
2024-06-28	14.000	14.000	13.800	14.000	13.151	7,951
2024-06-27	14.000	14.260	13.840	13.900	13.057	10,447
2024-06-26	14.000	14.200	13.800	13.980	13.132	11,258
2024-06-25	14.080	14.200	13.960	13.960	13.114	19,327
2024-06-24	13.960	14.180	13.620	14.120	13.264	15,034
2024-06-21	13.640	13.980	13.620	13.900	13.057	5,688
2024-06-20	13.800	13.800	13.600	13.640	12.813	7,527
2024-06-19	13.560	13.800	13.520	13.740	12.907	3,629
2024-06-18	13.740	13.800	13.560	13.560	12.738	4,378
2024-06-17	13.720	13.800	13.540	13.740	12.907	5,242
2024-06-14	13.660	13.880	13.600	13.720	12.888	7,504
2024-06-13	13.880	14.080	13.760	13.920	13.076	5,230
2024-06-12	13.960	14.080	13.360	13.880	13.038	16,667
2024-06-11	14.100	14.240	14.000	14.020	13.170	7,941
2024-06-10	14.260	14.280	14.100	14.100	13.245	4,776
2024-06-07	14.300	14.500	14.100	14.280	13.414	11,134
2024-06-06	14.560	14.560	14.120	14.280	13.414	13,327
2024-06-05	14.480	14.600	14.100	14.220	13.358	9,888
2024-06-04	14.500	14.560	14.160	14.300	13.433	9,279
2024-06-03	14.360	14.580	14.360	14.500	13.621	22,819
2024-05-31	14.260	14.400	14.200	14.360	13.489	4,452
2024-05-29	14.440	14.440	14.100	14.260	13.395	4,344
2024-05-28	14.300	14.520	14.120	14.400	13.527	11,439
2024-05-27	14.220	14.360	14.220	14.320	13.452	8,220

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.3100 PLN
2025-05-26	0.3100 PLN
2024-05-17	0.3100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.