Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	16.200	16.260	15.360	15.880	14.605	38,586
2024-02-26	16.000	16.320	15.720	16.100	14.807	63,773
2024-02-23	15.300	15.680	14.900	15.500	14.255	104,524
2024-02-22	14.600	15.100	14.500	15.100	13.887	40,393
2024-02-21	14.300	14.920	14.200	14.400	13.244	73,718
2024-02-20	13.200	14.200	13.200	14.200	13.060	55,690
2024-02-19	13.320	13.360	13.100	13.220	12.158	22,002
2024-02-16	13.200	13.500	13.200	13.260	12.195	24,368
2024-02-15	13.280	13.680	13.200	13.200	12.140	21,550
2024-02-14	13.200	13.460	13.100	13.180	12.122	29,498
2024-02-13	13.820	13.820	13.200	13.400	12.324	59,692
2024-02-12	13.920	14.040	13.820	13.860	12.747	36,548
2024-02-09	14.200	14.340	14.160	14.180	13.041	5,852
2024-02-08	14.360	14.440	14.160	14.180	13.041	10,288
2024-02-07	14.200	14.500	14.140	14.260	13.115	11,659
2024-02-06	14.300	14.300	14.020	14.200	13.060	24,147
2024-02-05	14.100	14.660	14.100	14.280	13.133	35,199
2024-02-02	14.100	14.220	13.720	14.000	12.876	85,974
2024-02-01	14.300	14.500	13.960	14.100	12.968	75,883
2024-01-31	14.940	14.980	14.520	14.700	13.519	31,467
2024-01-30	15.180	15.200	14.920	14.960	13.759	14,935
2024-01-29	15.080	15.280	15.080	15.280	14.053	11,593
2024-01-26	14.800	15.200	14.700	15.160	13.942	11,387
2024-01-25	15.260	15.340	14.800	14.800	13.611	24,813
2024-01-24	15.580	15.580	15.080	15.280	14.053	13,267
2024-01-23	15.380	15.600	15.180	15.340	14.108	8,533
2024-01-22	15.580	15.700	15.100	15.700	14.439	13,337
2024-01-19	15.540	15.960	14.620	15.280	14.053	30,583
2024-01-18	15.160	15.660	14.540	15.540	14.292	39,473
2024-01-17	15.780	15.780	15.000	15.080	13.869	36,731
2024-01-16	15.820	16.000	15.440	15.700	14.439	20,501
2024-01-15	16.100	16.300	15.860	15.880	14.605	17,438
2024-01-12	16.100	16.440	16.060	16.100	14.807	12,698
2024-01-11	16.120	16.300	15.960	16.100	14.807	43,199
2024-01-10	15.740	16.200	15.620	15.800	14.531	13,768
2024-01-09	15.900	16.260	15.460	15.740	14.476	34,921
2024-01-08	15.720	15.980	15.400	15.800	14.531	19,824
2024-01-05	15.940	15.980	15.220	15.740	14.476	45,099
2024-01-04	16.260	16.400	15.840	16.000	14.715	25,824
2024-01-03	16.500	16.580	15.520	16.260	14.954	51,480
2024-01-02	17.100	17.100	16.220	16.300	14.991	73,488
2023-12-29	16.800	17.200	16.520	17.100	15.727	58,146
2023-12-28	16.000	16.800	16.000	16.700	15.359	34,802
2023-12-27	16.300	16.300	15.400	15.880	14.605	108,519
2023-12-22	16.440	16.680	15.940	16.240	14.936	41,580
2023-12-21	16.600	16.860	16.420	16.680	15.340	13,718
2023-12-20	17.120	17.400	16.320	16.900	15.543	98,939
2023-12-19	16.300	16.980	16.300	16.880	15.524	99,283
2023-12-18	15.800	16.300	15.800	16.160	14.862	68,227
2023-12-15	15.620	15.900	15.300	15.720	14.458	84,588
2023-12-14	15.540	15.900	15.260	15.420	14.182	74,978
2023-12-13	15.280	15.580	15.000	15.540	14.292	49,808
2023-12-12	14.800	15.380	14.660	15.280	14.053	75,551
2023-12-11	14.840	14.960	14.600	14.880	13.685	47,790
2023-12-08	14.200	14.680	14.200	14.600	13.427	30,691
2023-12-07	14.400	14.500	14.020	14.240	13.096	16,875
2023-12-06	13.920	14.440	13.520	14.400	13.244	50,088
2023-12-05	14.660	14.940	13.820	13.900	12.784	154,925
2023-12-04	14.680	15.300	14.340	14.500	13.335	161,863
2023-12-01	13.800	14.840	13.700	14.300	13.152	200,406

← NewerPage 12 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.