Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	13.580	13.780	13.420	13.500	12.416	64,703
2023-11-29	13.600	13.700	13.240	13.580	12.489	76,176
2023-11-28	13.260	13.600	13.020	13.240	12.177	40,252
2023-11-27	12.600	13.420	12.440	13.240	12.177	58,862
2023-11-24	12.540	12.600	12.400	12.600	11.588	7,656
2023-11-23	12.500	12.600	12.400	12.540	11.533	4,270
2023-11-22	12.600	12.600	12.400	12.500	11.496	5,953
2023-11-21	12.620	12.640	12.360	12.480	11.478	9,154
2023-11-20	12.600	12.620	12.320	12.600	11.588	14,746
2023-11-17	12.500	12.760	12.160	12.600	11.588	7,372
2023-11-16	12.540	12.960	12.360	12.360	11.367	21,922
2023-11-15	12.480	12.540	11.400	12.500	11.496	134,526
2023-11-14	13.260	13.460	12.620	12.720	11.698	61,671
2023-11-13	13.100	13.300	13.100	13.260	12.195	37,063
2023-11-10	13.140	13.140	12.960	13.060	12.011	16,247
2023-11-09	12.720	13.180	12.660	13.080	12.030	26,779
2023-11-08	12.760	12.800	12.580	12.700	11.680	10,710
2023-11-07	12.760	12.880	12.600	12.620	11.606	28,096
2023-11-06	12.580	12.840	12.400	12.780	11.754	33,259
2023-11-03	12.400	12.560	12.240	12.400	11.404	11,711
2023-11-02	12.020	12.500	12.020	12.380	11.386	33,624
2023-10-31	12.000	12.180	11.800	11.900	10.944	18,830
2023-10-30	12.060	12.060	11.780	12.000	11.036	8,976
2023-10-27	11.900	12.060	11.880	12.020	11.055	5,035
2023-10-26	11.900	12.060	11.760	11.980	11.018	9,993
2023-10-25	11.720	12.060	11.700	11.940	10.981	12,960
2023-10-24	11.960	12.000	11.680	11.720	10.779	7,181
2023-10-23	11.700	12.000	11.500	11.960	10.999	4,210
2023-10-20	11.800	11.800	11.420	11.700	10.760	10,411
2023-10-19	12.020	12.160	11.600	11.700	10.760	36,067
2023-10-18	12.300	12.360	12.020	12.020	11.055	36,094
2023-10-17	12.440	12.860	12.040	12.420	11.423	77,091
2023-10-16	12.200	12.400	11.820	12.380	11.386	59,822
2023-10-13	11.300	11.600	11.180	11.600	10.668	25,151
2023-10-12	11.160	11.320	10.980	11.240	10.337	23,727
2023-10-11	10.880	11.160	10.720	11.100	10.209	23,395
2023-10-10	10.500	11.060	10.500	10.940	10.061	19,782
2023-10-09	10.980	11.140	10.300	10.500	9.657	50,238
2023-10-06	11.200	11.200	10.700	11.000	10.117	22,988
2023-10-05	10.900	11.320	10.700	11.160	10.264	71,352
2023-10-04	10.980	11.000	10.380	10.620	9.767	61,094
2023-10-03	10.120	10.120	9.960	10.000	9.197	12,839
2023-10-02	10.100	10.200	10.000	10.160	9.344	16,215
2023-09-29	9.950	10.300	9.820	10.280	9.454	12,044
2023-09-28	10.300	10.300	9.950	9.950	9.151	20,672
2023-09-27	10.100	10.380	10.100	10.200	9.381	9,972
2023-09-26	10.020	10.380	10.000	10.100	9.289	13,805
2023-09-25	10.200	10.380	10.020	10.020	9.215	8,709
2023-09-22	10.300	10.340	10.180	10.200	9.381	5,887
2023-09-21	10.300	10.420	10.100	10.260	9.436	15,830
2023-09-20	10.480	10.480	10.200	10.300	9.473	3,690
2023-09-19	10.500	10.660	10.000	10.460	9.620	34,279
2023-09-18	10.580	10.660	10.320	10.540	9.694	17,583
2023-09-15	10.180	10.520	10.120	10.340	9.510	28,440
2023-09-14	10.200	10.340	9.960	10.160	9.344	68,479
2023-09-13	10.320	10.420	10.060	10.080	9.270	33,577
2023-09-12	10.440	10.700	10.100	10.320	9.491	71,666
2023-09-11	11.140	11.180	10.420	10.440	9.602	72,237
2023-09-08	11.400	11.440	11.000	11.100	10.209	35,068
2023-09-07	11.640	12.100	11.300	11.360	10.448	84,493

← NewerPage 13 of 21 · 1,255 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.