Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	9.580	9.580	9.050	9.080	8.351	12,004
2022-09-20	9.900	9.900	9.460	9.590	8.820	11,901
2022-09-19	9.980	9.980	9.800	9.900	9.105	7,235
2022-09-16	10.140	10.140	9.840	9.840	9.050	7,139
2022-09-15	10.060	10.180	9.900	9.920	9.123	8,313
2022-09-14	9.900	10.060	9.900	9.940	9.142	7,320
2022-09-13	9.960	10.160	9.880	9.900	9.105	15,866
2022-09-12	10.000	10.100	9.900	9.920	9.123	58,050
2022-09-09	10.160	10.280	9.820	10.000	9.197	19,206
2022-09-08	10.200	10.380	10.000	10.100	9.289	9,688
2022-09-07	10.100	10.180	10.000	10.100	9.289	11,497
2022-09-06	10.720	10.800	9.900	10.020	9.215	68,649
2022-09-05	11.120	11.300	10.700	10.820	9.951	33,712
2022-09-02	11.060	11.360	10.940	11.120	10.227	7,427
2022-09-01	11.280	11.280	11.040	11.040	10.153	1,942
2022-08-31	11.480	11.500	11.160	11.200	10.301	13,021
2022-08-30	11.720	11.800	11.500	11.500	10.576	32,255
2022-08-29	11.780	11.780	11.400	11.680	10.742	5,661
2022-08-26	11.760	11.760	11.580	11.660	10.724	18,102
2022-08-25	11.600	11.600	11.500	11.520	10.595	5,293
2022-08-24	11.740	11.740	11.500	11.600	10.668	6,838
2022-08-23	11.700	11.760	11.600	11.760	10.816	3,295
2022-08-22	11.840	12.000	11.620	11.620	10.687	3,805
2022-08-19	11.880	11.880	11.700	11.800	10.852	6,726
2022-08-18	12.100	12.100	11.700	11.800	10.852	15,287
2022-08-17	12.400	12.400	11.880	12.020	11.055	5,424
2022-08-16	12.400	12.600	12.160	12.180	11.202	20,025
2022-08-12	12.220	12.420	12.180	12.300	11.312	3,470
2022-08-11	11.720	12.200	11.720	12.180	11.202	8,724
2022-08-10	11.940	11.940	11.680	11.820	10.871	2,417
2022-08-09	12.100	12.100	11.700	11.920	10.963	7,491
2022-08-08	12.100	12.100	11.800	11.920	10.963	8,554
2022-08-05	12.000	12.140	11.840	12.000	11.036	6,921
2022-08-04	11.960	12.160	11.820	11.920	10.963	5,129
2022-08-03	12.140	12.380	11.900	12.000	11.036	24,199
2022-08-02	12.600	12.600	12.060	12.100	11.128	17,935
2022-08-01	12.800	12.800	12.120	12.560	11.551	10,743
2022-07-29	12.880	12.880	12.000	12.740	11.717	19,193
2022-07-28	13.000	13.000	12.800	12.800	11.772	4,527
2022-07-27	13.040	13.200	12.840	12.960	11.919	9,345
2022-07-26	13.200	13.300	12.800	13.000	11.956	9,237
2022-07-25	12.900	13.300	12.860	13.100	12.048	10,571
2022-07-22	13.160	13.160	12.860	12.860	11.827	6,488
2022-07-21	13.200	13.200	12.520	13.100	12.048	9,600
2022-07-20	12.500	13.180	12.500	13.180	12.122	16,971
2022-07-19	12.460	12.500	12.260	12.400	11.404	13,916
2022-07-18	12.460	12.500	12.100	12.340	11.349	5,322
2022-07-15	11.680	12.300	11.680	12.000	11.036	11,277
2022-07-14	11.900	12.080	11.700	11.760	10.816	8,907
2022-07-13	12.520	12.620	11.900	11.900	10.944	16,601
2022-07-12	12.820	12.900	12.400	12.500	11.496	14,774
2022-07-11	12.700	13.200	12.700	13.000	11.956	16,597
2022-07-08	12.900	13.500	12.500	13.280	12.213	31,646
2022-07-07	13.100	13.180	12.500	12.840	11.809	17,330
2022-07-06	12.420	14.120	12.420	12.600	11.588	127,992
2022-07-05	10.320	12.120	10.320	12.120	11.147	27,120
2022-07-04	11.300	11.300	10.200	10.320	9.491	29,755
2022-07-01	10.920	10.920	10.700	10.800	9.933	5,620
2022-06-30	10.980	10.980	10.660	10.660	9.804	49,851
2022-06-29	11.180	11.180	10.660	10.980	10.098	14,262

← NewerPage 18 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.