Onde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 14.220 | 14.360 | 14.220 | 14.320 | 13.452 | 8,220 |
| 2024-05-24 | 14.420 | 14.420 | 14.100 | 14.200 | 13.339 | 9,615 |
| 2024-05-23 | 14.220 | 14.520 | 14.200 | 14.500 | 13.621 | 10,285 |
| 2024-05-22 | 14.600 | 14.600 | 14.100 | 14.220 | 13.358 | 15,522 |
| 2024-05-21 | 14.500 | 14.740 | 14.360 | 14.420 | 13.546 | 11,592 |
| 2024-05-20 | 14.600 | 14.680 | 14.040 | 14.660 | 13.771 | 35,251 |
| 2024-05-17 | 14.760 | 14.960 | 14.600 | 14.620 | 13.734 | 13,486 |
| 2024-05-16 | 14.860 | 15.000 | 14.600 | 14.800 | 13.611 | 19,020 |
| 2024-05-15 | 15.000 | 15.100 | 14.720 | 14.820 | 13.630 | 15,332 |
| 2024-05-14 | 15.140 | 15.280 | 14.600 | 14.820 | 13.630 | 27,905 |
| 2024-05-13 | 14.960 | 15.100 | 14.880 | 15.080 | 13.869 | 50,224 |
| 2024-05-10 | 14.800 | 14.860 | 14.480 | 14.540 | 13.372 | 19,205 |
| 2024-05-09 | 14.620 | 14.900 | 14.420 | 14.600 | 13.427 | 56,562 |
| 2024-05-08 | 14.000 | 14.440 | 13.940 | 14.200 | 13.060 | 30,319 |
| 2024-05-07 | 14.020 | 14.020 | 13.860 | 13.960 | 12.839 | 19,602 |
| 2024-05-06 | 13.980 | 14.000 | 13.780 | 14.000 | 12.876 | 15,934 |
| 2024-05-02 | 13.960 | 14.100 | 13.800 | 13.980 | 12.857 | 5,116 |
| 2024-04-30 | 14.260 | 14.260 | 13.300 | 13.780 | 12.673 | 17,553 |
| 2024-04-29 | 14.260 | 14.300 | 14.120 | 14.120 | 12.986 | 3,395 |
| 2024-04-26 | 13.900 | 14.200 | 13.900 | 14.120 | 12.986 | 8,898 |
| 2024-04-25 | 13.760 | 13.900 | 13.640 | 13.800 | 12.692 | 8,475 |
| 2024-04-24 | 13.980 | 13.980 | 13.640 | 13.640 | 12.545 | 16,192 |
| 2024-04-23 | 13.980 | 13.980 | 13.800 | 13.960 | 12.839 | 10,324 |
| 2024-04-22 | 14.000 | 14.000 | 13.800 | 14.000 | 12.876 | 9,300 |
| 2024-04-19 | 14.080 | 14.080 | 13.800 | 14.000 | 12.876 | 5,085 |
| 2024-04-18 | 14.200 | 14.200 | 13.800 | 13.960 | 12.839 | 13,816 |
| 2024-04-17 | 14.040 | 14.460 | 14.000 | 14.200 | 13.060 | 7,068 |
| 2024-04-16 | 14.500 | 14.500 | 14.000 | 14.180 | 13.041 | 17,620 |
| 2024-04-15 | 14.140 | 14.780 | 14.020 | 14.540 | 13.372 | 11,855 |
| 2024-04-12 | 14.440 | 14.680 | 14.140 | 14.140 | 13.004 | 10,461 |
| 2024-04-11 | 14.500 | 14.780 | 14.220 | 14.220 | 13.078 | 6,676 |
| 2024-04-10 | 14.380 | 14.600 | 14.100 | 14.400 | 13.244 | 17,577 |
| 2024-04-09 | 15.000 | 15.000 | 14.040 | 14.260 | 13.115 | 35,063 |
| 2024-04-08 | 14.840 | 15.300 | 14.840 | 15.000 | 13.795 | 24,962 |
| 2024-04-05 | 14.900 | 14.900 | 14.540 | 14.800 | 13.611 | 21,659 |
| 2024-04-04 | 14.320 | 15.000 | 14.300 | 15.000 | 13.795 | 44,563 |
| 2024-04-03 | 13.940 | 14.460 | 13.760 | 14.360 | 13.207 | 20,850 |
| 2024-04-02 | 13.980 | 14.000 | 13.100 | 13.780 | 12.673 | 34,923 |
| 2024-03-28 | 13.900 | 13.980 | 13.280 | 13.980 | 12.857 | 59,419 |
| 2024-03-27 | 13.940 | 13.940 | 13.600 | 13.820 | 12.710 | 17,956 |
| 2024-03-26 | 13.520 | 13.940 | 13.500 | 13.940 | 12.820 | 26,554 |
| 2024-03-25 | 13.860 | 13.940 | 13.400 | 13.500 | 12.416 | 19,348 |
| 2024-03-22 | 14.000 | 14.000 | 13.720 | 13.880 | 12.765 | 21,635 |
| 2024-03-21 | 14.120 | 14.200 | 13.980 | 14.000 | 12.876 | 26,698 |
| 2024-03-20 | 14.200 | 14.220 | 14.100 | 14.200 | 13.060 | 7,947 |
| 2024-03-19 | 14.100 | 14.220 | 14.060 | 14.220 | 13.078 | 5,490 |
| 2024-03-18 | 14.120 | 14.400 | 14.000 | 14.100 | 12.968 | 19,016 |
| 2024-03-15 | 14.600 | 14.600 | 14.100 | 14.300 | 13.152 | 18,435 |
| 2024-03-14 | 14.560 | 14.600 | 14.400 | 14.600 | 13.427 | 33,072 |
| 2024-03-13 | 14.700 | 14.700 | 14.420 | 14.560 | 13.391 | 27,573 |
| 2024-03-12 | 15.100 | 15.100 | 14.760 | 14.800 | 13.611 | 26,374 |
| 2024-03-11 | 15.400 | 15.400 | 14.880 | 15.100 | 13.887 | 19,906 |
| 2024-03-08 | 15.440 | 15.800 | 15.200 | 15.440 | 14.200 | 34,473 |
| 2024-03-07 | 15.360 | 15.500 | 15.020 | 15.400 | 14.163 | 13,194 |
| 2024-03-06 | 15.200 | 15.300 | 14.820 | 15.300 | 14.071 | 22,055 |
| 2024-03-05 | 15.220 | 15.220 | 14.700 | 14.900 | 13.703 | 14,982 |
| 2024-03-04 | 15.760 | 15.900 | 15.100 | 15.240 | 14.016 | 31,142 |
| 2024-03-01 | 15.580 | 15.780 | 15.400 | 15.640 | 14.384 | 27,193 |
| 2024-02-29 | 14.940 | 15.400 | 14.900 | 15.400 | 14.163 | 43,105 |
| 2024-02-28 | 15.960 | 15.960 | 14.920 | 14.940 | 13.740 | 59,913 |
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.