Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	18.950	19.208	18.500	19.000	17.474	15,690
2022-03-30	19.000	19.240	18.680	18.950	17.428	15,920
2022-03-29	19.478	19.478	18.912	18.952	17.430	6,007
2022-03-28	19.600	19.600	18.900	19.400	17.842	10,726
2022-03-25	19.300	19.398	19.012	19.302	17.752	1,168
2022-03-24	19.500	19.700	18.400	18.990	17.465	11,218
2022-03-23	19.500	19.500	19.280	19.500	17.934	4,253
2022-03-22	19.500	19.500	19.202	19.400	17.842	3,495
2022-03-21	19.478	19.500	19.200	19.500	17.934	3,134
2022-03-18	19.098	19.600	18.998	19.480	17.916	9,729
2022-03-17	18.960	19.250	18.620	19.098	17.564	6,889
2022-03-16	18.700	18.700	18.400	18.600	17.106	3,539
2022-03-15	18.900	18.900	18.250	18.320	16.849	2,775
2022-03-14	18.750	18.900	18.500	18.870	17.355	6,620
2022-03-11	18.480	18.500	18.078	18.500	17.014	7,024
2022-03-10	18.460	18.480	17.980	17.990	16.545	8,213
2022-03-09	17.988	18.600	17.988	18.400	16.922	6,373
2022-03-08	17.978	17.986	17.600	17.986	16.542	4,551
2022-03-07	17.510	17.980	17.100	17.700	16.278	16,020
2022-03-04	18.300	18.300	17.646	17.744	16.319	8,435
2022-03-03	18.000	18.500	17.630	18.450	16.968	12,828
2022-03-02	18.000	18.000	17.200	18.000	16.554	13,134
2022-03-01	17.840	18.248	17.700	18.240	16.775	9,103
2022-02-28	17.500	18.380	17.200	17.790	16.361	9,152
2022-02-25	17.800	18.300	16.760	17.400	16.003	34,488
2022-02-24	17.490	18.380	16.050	18.000	16.554	46,272
2022-02-23	19.200	19.200	18.770	19.192	17.651	4,899
2022-02-22	18.500	19.498	17.910	18.912	17.393	15,312
2022-02-21	20.500	20.500	18.472	19.200	17.658	23,479
2022-02-18	19.200	19.798	18.720	19.650	18.072	8,932
2022-02-17	19.100	19.990	18.526	19.426	17.866	17,893
2022-02-16	20.200	20.200	19.560	19.950	18.348	12,055
2022-02-15	19.850	20.300	19.210	20.000	18.394	22,195
2022-02-14	19.700	19.880	18.300	19.880	18.283	21,142
2022-02-11	20.100	20.490	19.550	20.200	18.578	22,923
2022-02-10	20.000	20.740	20.000	20.100	18.486	45,732
2022-02-09	19.190	20.000	18.700	19.996	18.390	119,682
2022-02-08	19.110	19.270	18.900	19.188	17.647	7,851
2022-02-07	19.200	19.270	18.920	19.238	17.693	7,436
2022-02-04	18.520	19.260	18.100	18.900	17.382	38,708
2022-02-03	18.550	18.876	18.000	18.520	17.033	27,253
2022-02-02	18.700	18.800	18.200	18.550	17.060	30,459
2022-02-01	18.380	18.876	17.870	18.600	17.106	24,455
2022-01-31	18.400	18.400	17.900	18.150	16.692	23,113
2022-01-28	18.000	18.280	17.860	18.000	16.554	22,365
2022-01-27	18.300	18.300	18.000	18.000	16.554	35,296
2022-01-26	18.100	18.600	18.000	18.392	16.915	13,559
2022-01-25	17.830	18.278	17.830	18.050	16.600	11,010
2022-01-24	18.620	19.500	17.700	17.830	16.398	27,721
2022-01-21	19.358	19.388	18.200	19.030	17.502	19,881
2022-01-20	18.440	19.400	18.200	19.300	17.750	56,628
2022-01-19	18.500	18.590	17.900	18.440	16.959	65,453
2022-01-18	17.978	18.778	17.500	18.650	17.152	82,507
2022-01-17	17.760	18.500	17.510	17.750	16.324	35,585
2022-01-14	17.498	17.500	17.310	17.480	16.076	3,242
2022-01-13	17.798	17.798	17.310	17.548	16.139	10,797
2022-01-12	17.700	17.740	17.400	17.600	16.187	11,600
2022-01-11	17.510	17.900	17.310	17.700	16.278	12,234
2022-01-10	17.900	18.180	17.800	17.960	16.518	11,772
2022-01-07	17.996	17.996	17.330	17.900	16.462	16,897

← NewerPage 20 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.