Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	13.980	14.520	13.800	14.200	13.060	31,288
2023-03-13	14.260	14.480	13.500	13.980	12.857	80,662
2023-03-10	14.800	14.900	14.240	14.480	13.317	104,298
2023-03-09	15.440	15.440	15.020	15.180	13.961	24,581
2023-03-08	14.600	15.440	14.600	15.400	14.163	80,711
2023-03-07	14.800	14.800	14.480	14.800	13.611	19,349
2023-03-06	14.940	14.960	14.520	14.800	13.611	20,508
2023-03-03	14.280	14.920	14.100	14.920	13.722	59,652
2023-03-02	14.660	14.660	14.200	14.280	13.133	14,632
2023-03-01	14.520	14.840	14.520	14.560	13.391	13,927
2023-02-28	14.500	14.800	14.200	14.520	13.354	38,854
2023-02-27	14.040	14.540	14.040	14.400	13.244	24,287
2023-02-24	14.300	14.380	13.860	14.200	13.060	25,585
2023-02-23	14.760	14.760	14.080	14.200	13.060	44,097
2023-02-22	13.900	14.000	13.700	13.960	12.839	15,094
2023-02-21	14.300	14.300	13.720	13.920	12.802	26,075
2023-02-20	14.560	14.560	14.160	14.300	13.152	20,069
2023-02-17	14.260	14.760	14.000	14.560	13.391	29,594
2023-02-16	14.780	15.000	14.120	14.380	13.225	98,735
2023-02-15	13.820	14.100	13.800	14.020	12.894	29,480
2023-02-14	13.640	14.000	13.460	14.000	12.876	37,967
2023-02-13	13.640	14.000	13.380	13.640	12.545	126,511
2023-02-10	14.520	14.660	13.900	14.160	13.023	106,815
2023-02-09	15.400	15.700	14.200	14.580	13.409	259,199
2023-02-08	14.820	15.440	14.800	15.000	13.795	90,869
2023-02-07	15.700	15.880	14.720	14.760	13.575	153,255
2023-02-06	14.460	15.620	14.260	15.620	14.366	260,046
2023-02-03	14.140	14.700	14.100	14.460	13.299	71,848
2023-02-02	14.380	14.560	13.820	14.380	13.225	73,253
2023-02-01	14.560	14.560	13.920	14.180	13.041	102,884
2023-01-31	14.800	14.900	14.320	14.400	13.244	137,895
2023-01-30	14.320	14.860	13.580	14.840	13.648	489,597
2023-01-27	13.000	14.200	12.620	14.200	13.060	555,300
2023-01-26	14.160	14.280	13.100	13.120	12.066	270,718
2023-01-25	14.980	15.460	13.980	14.060	12.931	371,091
2023-01-24	14.000	15.260	13.600	14.820	13.630	363,631
2023-01-23	13.760	14.300	13.680	13.860	12.747	234,971
2023-01-20	12.960	13.520	12.880	13.480	12.397	165,077
2023-01-19	13.820	13.920	12.840	12.960	11.919	252,468
2023-01-18	13.820	14.280	12.900	14.100	12.968	358,722
2023-01-17	14.300	15.400	13.560	13.820	12.710	534,319
2023-01-16	12.200	13.880	12.200	13.880	12.765	537,475
2023-01-13	10.300	11.660	10.060	11.580	10.650	217,989
2023-01-12	10.100	10.480	9.820	10.140	9.326	97,210
2023-01-11	10.500	10.620	9.950	9.950	9.151	73,823
2023-01-10	10.460	10.620	10.380	10.500	9.657	35,472
2023-01-09	10.400	10.640	10.340	10.420	9.583	48,485
2023-01-05	10.560	10.680	10.220	10.400	9.565	50,968
2023-01-04	10.400	10.700	10.320	10.560	9.712	48,515
2023-01-03	10.300	10.600	10.300	10.400	9.565	114,366
2023-01-02	9.990	10.660	9.910	10.240	9.418	69,129
2022-12-30	9.930	10.000	9.880	9.930	9.133	34,452
2022-12-29	9.920	10.000	9.910	9.990	9.188	27,752
2022-12-28	9.900	10.000	9.850	9.920	9.123	60,081
2022-12-27	10.360	10.400	9.820	9.930	9.133	81,528
2022-12-23	10.520	10.520	10.140	10.160	9.344	25,298
2022-12-22	10.500	10.800	10.340	10.400	9.565	38,891
2022-12-21	10.280	10.500	10.140	10.300	9.473	81,909
2022-12-20	10.720	10.780	10.100	10.380	9.546	61,076
2022-12-19	10.920	11.300	10.740	10.780	9.914	30,347

← NewerPage 16 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.