Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	11.180	11.180	10.660	10.980	10.098	14,262
2022-06-28	10.980	11.040	10.940	10.940	10.061	2,686
2022-06-27	11.000	11.080	10.840	11.000	10.117	9,827
2022-06-24	11.000	11.180	10.980	10.980	10.098	11,925
2022-06-23	11.180	11.180	10.900	10.900	10.025	7,529
2022-06-22	11.140	11.140	10.920	11.000	10.117	3,924
2022-06-21	11.260	11.260	11.000	11.140	10.245	11,146
2022-06-20	11.300	11.320	11.000	11.000	10.117	7,281
2022-06-17	11.580	11.580	11.200	11.300	10.393	17,580
2022-06-15	10.660	11.500	10.660	11.100	10.209	11,775
2022-06-14	10.500	10.660	10.020	10.420	9.583	7,467
2022-06-13	10.900	10.900	9.900	10.520	9.675	12,548
2022-06-10	11.500	11.500	10.620	10.820	9.951	13,333
2022-06-09	11.840	11.840	11.280	11.300	10.393	4,987
2022-06-08	11.800	11.800	11.600	11.600	10.668	9,320
2022-06-07	11.920	11.920	11.660	11.700	10.760	4,398
2022-06-06	12.000	12.000	11.600	11.740	10.797	8,982
2022-06-03	12.100	12.120	11.660	11.960	10.999	63,973
2022-06-02	12.120	12.140	11.820	11.820	10.871	7,427
2022-06-01	12.000	12.120	11.820	12.000	11.036	3,501
2022-05-31	12.400	12.400	11.800	12.000	11.036	6,464
2022-05-30	12.600	12.600	12.120	12.120	11.147	8,969
2022-05-27	13.440	13.440	12.200	12.340	11.349	27,883
2022-05-26	13.260	13.700	13.260	13.660	12.563	2,147
2022-05-25	13.160	13.320	13.040	13.040	11.993	1,231
2022-05-24	13.200	13.320	13.060	13.320	12.250	3,512
2022-05-23	13.120	13.320	13.060	13.080	12.030	9,851
2022-05-20	13.000	13.000	12.780	12.980	11.938	7,701
2022-05-19	12.900	12.900	12.220	12.880	11.846	7,881
2022-05-18	12.940	13.100	12.840	12.960	11.919	6,750
2022-05-17	13.140	13.140	12.440	12.880	11.846	21,622
2022-05-16	12.400	13.160	12.300	12.860	11.827	22,540
2022-05-13	11.400	12.180	11.400	12.000	11.036	20,288
2022-05-12	11.560	11.600	10.840	11.320	10.411	30,308
2022-05-11	12.060	12.060	11.700	11.900	10.944	28,178
2022-05-10	12.160	12.360	12.000	12.280	11.294	62,374
2022-05-09	11.920	12.500	11.700	11.960	10.999	16,853
2022-05-06	12.760	12.760	11.700	12.000	11.036	50,324
2022-05-05	14.000	14.000	12.620	12.800	11.772	41,548
2022-05-04	15.000	15.200	13.800	13.920	12.802	31,053
2022-05-02	15.980	15.980	15.100	15.200	13.979	9,994
2022-04-29	16.140	16.140	15.800	15.800	14.531	6,915
2022-04-28	16.220	16.520	15.900	15.900	14.623	10,570
2022-04-27	16.500	16.500	16.020	16.200	14.899	1,873
2022-04-26	16.400	16.600	16.400	16.500	15.175	6,342
2022-04-25	16.020	16.200	16.000	16.180	14.881	6,345
2022-04-22	16.600	16.700	16.000	16.100	14.807	8,673
2022-04-21	16.340	16.780	16.340	16.340	15.028	11,465
2022-04-20	16.300	16.420	16.300	16.380	15.065	14,385
2022-04-19	16.500	16.700	15.900	16.440	15.120	21,430
2022-04-14	16.880	16.880	16.000	16.300	14.991	38,236
2022-04-13	17.280	17.280	16.240	16.900	15.543	21,860
2022-04-12	17.470	17.500	16.520	17.240	15.855	17,826
2022-04-11	17.610	17.890	17.000	17.470	16.067	23,751
2022-04-08	18.700	18.700	17.700	17.720	16.297	146,820
2022-04-07	19.138	19.138	18.500	18.700	17.198	60,409
2022-04-06	19.250	19.250	18.640	19.138	17.601	7,097
2022-04-05	19.390	19.390	18.990	19.250	17.704	11,971
2022-04-04	19.800	19.900	19.100	19.400	17.842	10,688
2022-04-01	19.180	19.602	18.900	19.480	17.916	55,595

← NewerPage 19 of 21 · 1,256 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.