Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	11.320	11.320	11.100	11.100	10.209	7,294
2023-06-12	11.400	11.440	11.100	11.260	10.356	7,911
2023-06-09	11.300	11.440	11.300	11.400	10.484	6,705
2023-06-07	11.300	11.360	11.200	11.240	10.337	10,973
2023-06-06	11.280	11.400	11.100	11.300	10.393	17,863
2023-06-05	11.480	11.480	11.200	11.280	10.374	4,600
2023-06-02	11.200	11.480	11.200	11.460	10.540	9,822
2023-06-01	11.000	11.360	11.000	11.280	10.374	8,633
2023-05-31	11.100	11.200	11.000	11.000	10.117	15,099
2023-05-30	11.060	11.300	11.040	11.140	10.245	8,216
2023-05-29	11.400	11.540	11.080	11.100	10.209	14,470
2023-05-26	11.140	11.400	11.000	11.400	10.484	18,627
2023-05-25	11.060	11.200	11.000	11.140	10.245	21,599
2023-05-24	11.300	11.380	11.040	11.040	10.153	29,295
2023-05-23	11.780	11.780	11.280	11.380	10.466	35,415
2023-05-22	11.940	12.060	11.720	11.720	10.779	17,224
2023-05-19	11.800	11.900	11.540	11.880	10.926	38,099
2023-05-18	12.280	12.280	11.720	11.800	10.852	39,050
2023-05-17	12.060	12.460	12.020	12.180	11.202	18,040
2023-05-16	12.500	12.580	12.200	12.200	11.220	11,296
2023-05-15	11.960	12.500	11.940	12.500	11.496	30,571
2023-05-12	11.900	11.980	11.680	11.940	10.981	58,757
2023-05-11	12.600	12.760	11.800	11.900	10.944	70,674
2023-05-10	12.680	12.760	11.600	12.600	11.588	130,768
2023-05-09	13.020	13.360	13.020	13.300	12.232	4,244
2023-05-08	13.040	13.400	13.000	13.260	12.195	10,687
2023-05-05	12.800	13.060	12.800	13.000	11.956	9,785
2023-05-04	13.160	13.180	12.620	12.920	11.882	51,250
2023-05-02	13.120	13.360	13.060	13.180	12.122	9,242
2023-04-28	13.500	13.500	13.180	13.200	12.140	22,908
2023-04-27	13.660	13.660	13.460	13.480	12.397	11,046
2023-04-26	13.680	13.700	13.320	13.680	12.581	14,237
2023-04-25	13.760	13.860	13.540	13.600	12.508	14,531
2023-04-24	13.600	13.960	13.440	13.760	12.655	25,147
2023-04-21	13.520	13.780	13.520	13.660	12.563	19,257
2023-04-20	13.600	13.860	13.540	13.780	12.673	22,104
2023-04-19	13.800	13.880	13.520	13.520	12.434	13,786
2023-04-18	13.380	14.000	13.200	13.660	12.563	50,936
2023-04-17	13.660	13.680	13.360	13.360	12.287	21,717
2023-04-14	13.360	13.660	13.360	13.660	12.563	14,659
2023-04-13	13.400	13.580	13.240	13.480	12.397	9,802
2023-04-12	13.380	13.560	13.160	13.340	12.269	8,828
2023-04-11	12.900	13.600	12.900	13.380	12.305	46,650
2023-04-06	12.400	12.980	12.400	12.800	11.772	22,267
2023-04-05	12.660	13.000	12.400	12.400	11.404	54,390
2023-04-04	13.300	13.480	12.220	12.880	11.846	86,723
2023-04-03	13.600	13.760	13.200	13.300	12.232	47,255
2023-03-31	14.020	14.040	13.160	13.520	12.434	111,416
2023-03-30	14.380	14.760	14.020	14.580	13.409	44,001
2023-03-29	14.460	14.460	14.120	14.340	13.188	21,170
2023-03-28	13.340	14.900	13.200	14.120	12.986	74,147
2023-03-27	13.180	13.340	12.900	13.340	12.269	17,820
2023-03-24	13.440	13.440	12.900	13.160	12.103	13,785
2023-03-23	13.500	13.620	13.000	13.300	12.232	10,216
2023-03-22	13.600	13.760	13.400	13.460	12.379	6,850
2023-03-21	13.360	13.900	13.360	13.600	12.508	17,303
2023-03-20	12.860	13.500	12.520	13.320	12.250	43,840
2023-03-17	13.520	13.980	13.120	13.160	12.103	24,011
2023-03-16	13.400	13.600	12.980	13.400	12.324	58,533
2023-03-15	14.240	14.400	13.240	13.400	12.324	77,317

← NewerPage 15 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.