Onde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 18.200 | 18.390 | 17.920 | 18.290 | 16.821 | 11,712 |
| 2022-01-04 | 16.340 | 17.780 | 16.338 | 17.680 | 16.260 | 214,249 |
| 2022-01-03 | 16.720 | 16.720 | 16.002 | 16.180 | 14.881 | 23,527 |
| 2021-12-30 | 16.368 | 16.650 | 16.100 | 16.400 | 15.083 | 11,640 |
| 2021-12-29 | 15.750 | 16.860 | 15.750 | 16.002 | 14.717 | 27,996 |
| 2021-12-28 | 16.550 | 16.560 | 15.610 | 15.712 | 14.450 | 96,456 |
| 2021-12-27 | 17.000 | 17.102 | 16.570 | 16.570 | 15.239 | 54,275 |
| 2021-12-23 | 17.600 | 17.600 | 17.050 | 17.100 | 15.727 | 20,737 |
| 2021-12-22 | 18.000 | 18.218 | 17.550 | 17.600 | 16.187 | 11,291 |
| 2021-12-21 | 18.690 | 18.790 | 17.900 | 18.000 | 16.554 | 12,677 |
| 2021-12-20 | 18.500 | 18.890 | 18.050 | 18.500 | 17.014 | 14,701 |
| 2021-12-17 | 18.500 | 19.050 | 18.000 | 18.500 | 17.014 | 215,464 |
| 2021-12-16 | 17.950 | 18.590 | 17.802 | 18.500 | 17.014 | 14,867 |
| 2021-12-15 | 18.500 | 19.258 | 17.600 | 17.950 | 16.508 | 25,806 |
| 2021-12-14 | 18.000 | 19.600 | 17.230 | 18.320 | 16.849 | 83,820 |
| 2021-12-13 | 18.960 | 19.000 | 18.000 | 18.000 | 16.554 | 15,137 |
| 2021-12-10 | 20.650 | 20.650 | 18.800 | 18.930 | 17.410 | 14,600 |
| 2021-12-09 | 20.200 | 21.350 | 20.000 | 20.550 | 18.900 | 48,281 |
| 2021-12-08 | 18.780 | 20.190 | 18.350 | 20.000 | 18.394 | 189,648 |
| 2021-12-07 | 18.600 | 18.800 | 18.310 | 18.400 | 16.922 | 9,870 |
| 2021-12-06 | 17.200 | 18.900 | 17.200 | 18.000 | 16.554 | 87,032 |
| 2021-12-03 | 16.700 | 16.770 | 16.500 | 16.770 | 15.423 | 19,162 |
| 2021-12-02 | 16.580 | 16.902 | 16.580 | 16.766 | 15.420 | 5,428 |
| 2021-12-01 | 16.600 | 17.000 | 16.500 | 16.520 | 15.193 | 96,725 |
| 2021-11-30 | 16.860 | 16.860 | 16.602 | 16.610 | 15.276 | 5,489 |
| 2021-11-29 | 17.200 | 17.200 | 16.398 | 16.800 | 15.451 | 26,498 |
| 2021-11-26 | 17.600 | 17.694 | 17.202 | 17.202 | 15.820 | 9,360 |
| 2021-11-25 | 17.520 | 17.840 | 17.250 | 17.706 | 16.284 | 28,677 |
| 2021-11-24 | 17.700 | 17.900 | 17.202 | 17.500 | 16.095 | 15,486 |
| 2021-11-23 | 17.986 | 18.302 | 17.600 | 17.652 | 16.234 | 9,310 |
| 2021-11-22 | 18.200 | 18.702 | 17.510 | 18.000 | 16.554 | 14,057 |
| 2021-11-19 | 19.250 | 19.250 | 17.998 | 18.200 | 16.738 | 12,096 |
| 2021-11-18 | 18.680 | 19.000 | 18.502 | 19.000 | 17.474 | 6,604 |
| 2021-11-17 | 17.552 | 18.800 | 17.552 | 18.680 | 17.180 | 14,556 |
| 2021-11-16 | 17.700 | 18.150 | 17.560 | 17.876 | 16.440 | 34,078 |
| 2021-11-15 | 17.500 | 17.850 | 17.440 | 17.440 | 16.039 | 27,134 |
| 2021-11-12 | 18.070 | 18.602 | 17.400 | 17.500 | 16.095 | 37,354 |
| 2021-11-10 | 18.890 | 18.896 | 18.060 | 18.400 | 16.922 | 22,366 |
| 2021-11-09 | 19.000 | 19.136 | 18.400 | 18.838 | 17.325 | 10,522 |
| 2021-11-08 | 20.590 | 20.590 | 18.690 | 19.000 | 17.474 | 156,308 |
| 2021-11-05 | 21.000 | 21.300 | 20.300 | 20.410 | 18.771 | 10,977 |
| 2021-11-04 | 20.350 | 20.950 | 20.350 | 20.800 | 19.130 | 7,313 |
| 2021-11-03 | 20.120 | 20.680 | 20.010 | 20.355 | 18.720 | 11,389 |
| 2021-11-02 | 20.020 | 20.960 | 20.020 | 20.120 | 18.504 | 13,574 |
| 2021-10-29 | 20.200 | 21.480 | 20.000 | 20.015 | 18.408 | 43,128 |
| 2021-10-28 | 21.100 | 21.100 | 20.000 | 20.100 | 18.486 | 44,782 |
| 2021-10-27 | 21.495 | 21.495 | 20.550 | 21.240 | 19.534 | 20,738 |
| 2021-10-26 | 21.810 | 22.185 | 21.300 | 21.495 | 19.769 | 12,339 |
| 2021-10-25 | 22.715 | 22.715 | 21.810 | 21.810 | 20.058 | 19,219 |
| 2021-10-22 | 23.000 | 23.000 | 22.450 | 22.455 | 20.652 | 16,766 |
| 2021-10-21 | 23.220 | 23.400 | 22.900 | 23.000 | 21.153 | 20,249 |
← NewerPage 21 of 21 · 1,251 trading days
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.