Onde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.900 | 9.140 | 8.900 | 9.130 | 9.130 | 30,551 |
| 2026-07-23 | 9.200 | 9.270 | 8.820 | 8.980 | 8.980 | 36,996 |
| 2026-07-22 | 9.000 | 9.350 | 8.810 | 9.160 | 9.160 | 142,398 |
| 2026-07-21 | 7.990 | 8.730 | 7.970 | 8.700 | 8.700 | 107,160 |
| 2026-07-20 | 8.000 | 8.040 | 7.950 | 7.960 | 7.960 | 45,315 |
| 2026-07-17 | 7.970 | 8.050 | 7.960 | 7.960 | 7.960 | 19,460 |
| 2026-07-16 | 8.050 | 8.060 | 7.930 | 7.970 | 7.970 | 40,183 |
| 2026-07-15 | 8.040 | 8.220 | 7.890 | 8.050 | 8.050 | 104,109 |
| 2026-07-14 | 7.880 | 7.920 | 7.710 | 7.880 | 7.880 | 34,441 |
| 2026-07-13 | 7.930 | 7.970 | 7.880 | 7.880 | 7.880 | 11,775 |
| 2026-07-10 | 7.930 | 7.970 | 7.900 | 7.910 | 7.910 | 13,362 |
| 2026-07-09 | 7.900 | 7.990 | 7.900 | 7.940 | 7.940 | 7,991 |
| 2026-07-08 | 8.070 | 8.090 | 7.900 | 7.900 | 7.900 | 8,917 |
| 2026-07-07 | 8.010 | 8.100 | 8.010 | 8.030 | 8.030 | 9,860 |
| 2026-07-06 | 7.940 | 8.080 | 7.880 | 8.010 | 8.010 | 14,098 |
| 2026-07-03 | 7.950 | 7.970 | 7.840 | 7.900 | 7.900 | 19,513 |
| 2026-07-02 | 8.040 | 8.100 | 7.870 | 7.970 | 7.970 | 29,322 |
| 2026-07-01 | 8.070 | 8.120 | 8.050 | 8.100 | 8.100 | 6,287 |
| 2026-06-30 | 8.150 | 8.150 | 8.000 | 8.120 | 8.120 | 8,679 |
| 2026-06-29 | 8.150 | 8.150 | 8.100 | 8.140 | 8.140 | 1,014 |
| 2026-06-26 | 8.140 | 8.150 | 8.030 | 8.030 | 8.030 | 4,906 |
| 2026-06-25 | 8.110 | 8.140 | 8.030 | 8.100 | 8.100 | 10,270 |
| 2026-06-24 | 8.140 | 8.140 | 8.060 | 8.130 | 8.130 | 2,919 |
| 2026-06-23 | 8.150 | 8.150 | 8.060 | 8.100 | 8.100 | 2,714 |
| 2026-06-22 | 8.180 | 8.180 | 8.110 | 8.150 | 8.150 | 3,461 |
| 2026-06-19 | 8.190 | 8.200 | 8.080 | 8.100 | 8.100 | 3,728 |
| 2026-06-18 | 8.170 | 8.200 | 8.080 | 8.080 | 8.080 | 5,799 |
| 2026-06-17 | 8.170 | 8.200 | 8.050 | 8.170 | 8.170 | 18,694 |
| 2026-06-16 | 8.240 | 8.240 | 8.150 | 8.230 | 8.230 | 13,440 |
| 2026-06-15 | 8.250 | 8.290 | 8.140 | 8.260 | 8.260 | 4,277 |
| 2026-06-12 | 8.200 | 8.290 | 8.160 | 8.220 | 8.220 | 5,394 |
| 2026-06-11 | 8.300 | 8.300 | 8.200 | 8.270 | 8.270 | 8,645 |
| 2026-06-10 | 8.260 | 8.380 | 8.180 | 8.300 | 8.300 | 12,118 |
| 2026-06-09 | 8.200 | 8.400 | 8.140 | 8.260 | 8.260 | 11,422 |
| 2026-06-08 | 8.260 | 8.260 | 8.100 | 8.140 | 8.140 | 15,757 |
| 2026-06-05 | 8.400 | 8.400 | 8.260 | 8.290 | 8.290 | 8,273 |
| 2026-06-03 | 8.380 | 8.480 | 8.280 | 8.400 | 8.400 | 16,423 |
| 2026-06-02 | 8.400 | 8.490 | 8.220 | 8.380 | 8.380 | 39,917 |
| 2026-06-01 | 8.550 | 8.550 | 8.300 | 8.400 | 8.400 | 11,659 |
| 2026-05-29 | 8.630 | 8.710 | 8.390 | 8.550 | 8.550 | 25,184 |
| 2026-05-28 | 8.740 | 8.740 | 8.630 | 8.630 | 8.630 | 3,872 |
| 2026-05-27 | 8.570 | 8.740 | 8.570 | 8.600 | 8.600 | 17,358 |
| 2026-05-26 | 8.660 | 8.730 | 8.500 | 8.570 | 8.570 | 22,691 |
| 2026-05-25 | 8.700 | 8.790 | 8.560 | 8.600 | 8.600 | 12,263 |
| 2026-05-22 | 8.500 | 8.700 | 8.500 | 8.640 | 8.640 | 14,991 |
| 2026-05-21 | 8.780 | 8.800 | 8.200 | 8.500 | 8.500 | 20,160 |
| 2026-05-20 | 8.830 | 8.830 | 8.780 | 8.780 | 8.780 | 3,960 |
| 2026-05-19 | 8.810 | 8.900 | 8.810 | 8.830 | 8.830 | 4,620 |
| 2026-05-18 | 8.870 | 8.900 | 8.680 | 8.840 | 8.840 | 9,349 |
| 2026-05-15 | 9.070 | 9.090 | 9.000 | 9.080 | 9.080 | 17,222 |
| 2026-05-14 | 9.000 | 9.070 | 8.930 | 9.030 | 9.030 | 18,051 |
| 2026-05-13 | 9.040 | 9.040 | 8.910 | 8.990 | 8.990 | 13,808 |
| 2026-05-12 | 9.090 | 9.150 | 9.000 | 9.100 | 9.100 | 5,823 |
| 2026-05-11 | 9.050 | 9.120 | 8.980 | 9.050 | 9.050 | 11,547 |
| 2026-05-08 | 9.130 | 9.180 | 9.000 | 9.120 | 9.120 | 10,277 |
| 2026-05-07 | 9.130 | 9.130 | 9.010 | 9.120 | 9.120 | 4,580 |
| 2026-05-06 | 9.120 | 9.230 | 9.060 | 9.120 | 9.120 | 5,939 |
| 2026-05-05 | 9.200 | 9.240 | 9.100 | 9.110 | 9.110 | 9,184 |
| 2026-05-04 | 9.190 | 9.190 | 9.070 | 9.090 | 9.090 | 16,758 |
| 2026-04-30 | 9.140 | 9.260 | 9.100 | 9.100 | 9.100 | 17,022 |
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.