Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	11.340	11.380	11.000	11.160	10.264	17,217
2023-09-05	11.440	11.680	11.220	11.340	10.429	20,217
2023-09-04	11.380	11.400	11.160	11.200	10.301	21,961
2023-09-01	11.280	11.480	11.200	11.400	10.484	14,188
2023-08-31	11.800	11.900	11.100	11.300	10.393	50,295
2023-08-30	11.640	12.000	11.580	11.800	10.852	24,126
2023-08-29	11.300	11.740	11.200	11.560	10.632	12,534
2023-08-28	11.200	11.500	11.200	11.280	10.374	9,033
2023-08-25	11.200	11.480	11.160	11.200	10.301	2,246
2023-08-24	11.480	11.500	10.920	11.200	10.301	13,350
2023-08-23	11.280	11.500	11.200	11.480	10.558	9,217
2023-08-22	11.220	11.400	11.220	11.280	10.374	10,109
2023-08-21	11.200	11.460	11.060	11.220	10.319	11,216
2023-08-18	11.520	11.780	11.000	11.060	10.172	22,163
2023-08-17	11.700	12.060	11.500	11.520	10.595	4,795
2023-08-16	12.300	12.500	11.800	11.800	10.852	14,949
2023-08-14	11.380	12.260	11.380	12.180	11.202	38,331
2023-08-11	11.180	11.420	11.040	11.380	10.466	12,844
2023-08-10	11.040	11.240	11.000	11.060	10.172	10,119
2023-08-09	11.280	11.280	11.020	11.020	10.135	17,598
2023-08-08	11.300	11.300	11.100	11.100	10.209	20,738
2023-08-07	11.240	11.320	11.200	11.320	10.411	14,096
2023-08-04	11.240	11.340	11.200	11.200	10.301	13,706
2023-08-03	11.200	11.400	11.180	11.200	10.301	21,005
2023-08-02	11.460	11.560	11.200	11.240	10.337	29,370
2023-08-01	11.540	11.700	11.500	11.500	10.576	11,853
2023-07-31	11.400	11.820	11.400	11.500	10.576	19,411
2023-07-28	11.560	11.860	11.340	11.500	10.576	43,613
2023-07-27	11.540	11.600	11.500	11.520	10.595	30,214
2023-07-26	11.640	11.700	11.500	11.540	10.613	36,303
2023-07-25	11.940	11.940	11.520	11.640	10.705	22,870
2023-07-24	12.220	12.220	11.780	11.940	10.981	15,372
2023-07-21	12.260	12.260	12.200	12.220	11.239	10,940
2023-07-20	12.800	12.820	12.300	12.300	11.312	19,631
2023-07-19	12.860	12.860	12.640	12.680	11.662	8,085
2023-07-18	12.700	12.880	12.600	12.660	11.643	8,548
2023-07-17	12.940	12.940	12.680	12.720	11.698	4,148
2023-07-14	12.800	12.960	12.700	12.720	11.698	7,842
2023-07-13	12.980	13.240	12.700	12.900	11.864	28,709
2023-07-12	12.880	13.000	12.680	12.800	11.772	22,405
2023-07-11	13.000	13.180	12.720	12.720	11.698	13,974
2023-07-10	13.060	13.320	12.900	12.960	11.919	3,374
2023-07-07	13.200	13.420	12.960	13.060	12.011	13,149
2023-07-06	12.900	13.700	12.900	13.160	12.103	33,089
2023-07-05	12.980	13.260	12.600	12.800	11.772	15,816
2023-07-04	13.000	13.180	12.820	12.900	11.864	12,414
2023-07-03	13.400	13.400	12.920	13.120	12.066	14,089
2023-06-30	13.000	13.500	12.400	13.500	12.416	62,465
2023-06-29	12.180	13.000	11.860	13.000	11.956	63,811
2023-06-28	11.700	12.180	11.640	12.180	11.202	15,824
2023-06-27	11.620	12.000	11.620	11.740	10.797	5,838
2023-06-26	11.800	11.900	11.600	11.620	10.687	9,896
2023-06-23	12.020	12.180	11.820	11.840	10.889	16,628
2023-06-22	12.300	12.420	12.060	12.200	11.220	15,443
2023-06-21	12.100	12.500	12.100	12.300	11.312	7,473
2023-06-20	11.800	12.660	11.800	12.100	11.128	24,628
2023-06-19	12.200	12.200	11.840	11.960	10.999	16,776
2023-06-16	11.020	12.680	11.000	12.300	11.312	116,449
2023-06-15	11.040	11.140	10.900	10.940	10.061	17,389
2023-06-14	11.100	11.260	11.020	11.180	10.282	10,048

← NewerPage 14 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.