Onde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 11.100 | 11.280 | 10.220 | 11.000 | 10.117 | 84,966 |
| 2022-12-15 | 11.860 | 11.860 | 11.200 | 11.380 | 10.466 | 61,500 |
| 2022-12-14 | 12.180 | 12.360 | 11.680 | 11.860 | 10.908 | 156,903 |
| 2022-12-13 | 11.480 | 11.880 | 11.480 | 11.860 | 10.908 | 91,236 |
| 2022-12-12 | 11.480 | 11.480 | 11.260 | 11.380 | 10.466 | 26,626 |
| 2022-12-09 | 10.880 | 11.660 | 10.880 | 11.360 | 10.448 | 122,522 |
| 2022-12-08 | 10.500 | 10.860 | 10.460 | 10.820 | 9.951 | 71,463 |
| 2022-12-07 | 10.400 | 10.500 | 10.260 | 10.400 | 9.565 | 59,947 |
| 2022-12-06 | 10.380 | 10.480 | 10.200 | 10.400 | 9.565 | 21,275 |
| 2022-12-05 | 10.460 | 10.880 | 10.360 | 10.400 | 9.565 | 81,106 |
| 2022-12-02 | 9.680 | 10.500 | 9.670 | 10.200 | 9.381 | 122,810 |
| 2022-12-01 | 9.500 | 9.670 | 9.360 | 9.520 | 8.755 | 20,273 |
| 2022-11-30 | 9.220 | 9.490 | 9.200 | 9.370 | 8.618 | 30,359 |
| 2022-11-29 | 9.340 | 9.340 | 9.150 | 9.230 | 8.489 | 16,858 |
| 2022-11-28 | 9.320 | 9.390 | 9.010 | 9.250 | 8.507 | 30,154 |
| 2022-11-25 | 9.650 | 9.650 | 9.260 | 9.330 | 8.581 | 32,895 |
| 2022-11-24 | 9.480 | 9.700 | 9.440 | 9.510 | 8.746 | 71,327 |
| 2022-11-23 | 9.460 | 9.460 | 9.300 | 9.360 | 8.608 | 58,529 |
| 2022-11-22 | 9.010 | 9.400 | 9.010 | 9.200 | 8.461 | 137,701 |
| 2022-11-21 | 8.890 | 8.920 | 8.620 | 8.850 | 8.139 | 96,517 |
| 2022-11-18 | 8.580 | 8.650 | 8.520 | 8.570 | 7.882 | 10,053 |
| 2022-11-17 | 8.680 | 8.680 | 8.420 | 8.480 | 7.799 | 6,002 |
| 2022-11-16 | 8.420 | 8.680 | 8.420 | 8.530 | 7.845 | 13,435 |
| 2022-11-15 | 8.600 | 8.850 | 8.400 | 8.550 | 7.863 | 40,530 |
| 2022-11-14 | 8.380 | 8.700 | 8.380 | 8.520 | 7.836 | 24,527 |
| 2022-11-10 | 8.080 | 8.400 | 8.080 | 8.300 | 7.633 | 10,906 |
| 2022-11-09 | 8.340 | 8.460 | 8.100 | 8.100 | 7.450 | 24,901 |
| 2022-11-08 | 8.200 | 8.390 | 8.180 | 8.260 | 7.597 | 36,407 |
| 2022-11-07 | 8.480 | 8.780 | 8.220 | 8.470 | 7.790 | 29,400 |
| 2022-11-04 | 8.250 | 8.580 | 8.250 | 8.480 | 7.799 | 19,924 |
| 2022-11-03 | 8.100 | 8.260 | 8.060 | 8.160 | 7.505 | 35,289 |
| 2022-11-02 | 8.200 | 8.260 | 8.000 | 8.060 | 7.413 | 28,812 |
| 2022-10-31 | 8.080 | 8.200 | 7.980 | 8.000 | 7.358 | 51,110 |
| 2022-10-28 | 8.180 | 8.300 | 8.010 | 8.080 | 7.431 | 8,188 |
| 2022-10-27 | 8.070 | 8.160 | 7.950 | 8.160 | 7.505 | 7,513 |
| 2022-10-26 | 8.150 | 8.200 | 8.000 | 8.050 | 7.404 | 5,543 |
| 2022-10-25 | 8.250 | 8.250 | 8.100 | 8.120 | 7.468 | 2,591 |
| 2022-10-24 | 8.200 | 8.400 | 8.100 | 8.110 | 7.459 | 3,723 |
| 2022-10-21 | 8.020 | 8.320 | 8.020 | 8.200 | 7.541 | 8,226 |
| 2022-10-20 | 8.000 | 8.060 | 7.940 | 7.950 | 7.312 | 3,248 |
| 2022-10-19 | 8.200 | 8.250 | 7.810 | 8.000 | 7.358 | 7,229 |
| 2022-10-18 | 8.000 | 8.300 | 7.950 | 8.040 | 7.394 | 17,012 |
| 2022-10-17 | 8.650 | 8.650 | 7.810 | 7.810 | 7.183 | 36,747 |
| 2022-10-14 | 8.460 | 8.700 | 8.200 | 8.700 | 8.001 | 11,363 |
| 2022-10-13 | 8.340 | 8.400 | 8.160 | 8.250 | 7.587 | 9,383 |
| 2022-10-12 | 8.600 | 8.600 | 8.060 | 8.070 | 7.422 | 31,075 |
| 2022-10-11 | 8.700 | 8.700 | 8.510 | 8.600 | 7.909 | 2,041 |
| 2022-10-10 | 8.800 | 8.930 | 8.040 | 8.800 | 8.093 | 13,168 |
| 2022-10-07 | 8.340 | 8.940 | 8.340 | 8.930 | 8.213 | 11,047 |
| 2022-10-06 | 8.350 | 8.570 | 8.250 | 8.340 | 7.670 | 4,367 |
| 2022-10-05 | 8.300 | 8.360 | 8.100 | 8.340 | 7.670 | 11,451 |
| 2022-10-04 | 8.200 | 8.300 | 8.200 | 8.250 | 7.587 | 3,071 |
| 2022-10-03 | 8.100 | 8.330 | 8.100 | 8.100 | 7.450 | 30,288 |
| 2022-09-30 | 8.210 | 8.210 | 8.040 | 8.040 | 7.394 | 16,626 |
| 2022-09-29 | 8.270 | 8.300 | 8.170 | 8.200 | 7.541 | 20,767 |
| 2022-09-28 | 8.340 | 8.350 | 8.250 | 8.260 | 7.597 | 5,312 |
| 2022-09-27 | 8.260 | 8.580 | 8.240 | 8.340 | 7.670 | 10,324 |
| 2022-09-26 | 8.500 | 8.500 | 8.260 | 8.260 | 7.597 | 10,235 |
| 2022-09-23 | 8.750 | 8.750 | 8.420 | 8.450 | 7.771 | 16,137 |
| 2022-09-22 | 9.090 | 9.090 | 8.700 | 8.700 | 8.001 | 28,197 |
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.