Onde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.140 | 9.260 | 9.100 | 9.100 | 9.100 | 17,022 |
| 2026-04-29 | 8.990 | 9.140 | 8.880 | 9.100 | 8.789 | 13,730 |
| 2026-04-28 | 8.940 | 9.070 | 8.940 | 9.060 | 8.751 | 3,709 |
| 2026-04-27 | 9.000 | 9.000 | 8.860 | 8.940 | 8.635 | 9,075 |
| 2026-04-24 | 9.140 | 9.140 | 8.990 | 9.000 | 8.693 | 17,334 |
| 2026-04-23 | 9.080 | 9.160 | 9.080 | 9.130 | 8.818 | 23,268 |
| 2026-04-22 | 9.090 | 9.190 | 9.050 | 9.080 | 8.770 | 8,697 |
| 2026-04-21 | 9.150 | 9.150 | 9.000 | 9.050 | 8.741 | 8,526 |
| 2026-04-20 | 9.370 | 9.370 | 8.950 | 9.150 | 8.838 | 21,711 |
| 2026-04-17 | 9.090 | 9.440 | 9.020 | 9.400 | 9.079 | 16,787 |
| 2026-04-16 | 9.120 | 9.120 | 9.000 | 9.020 | 8.712 | 6,406 |
| 2026-04-15 | 8.990 | 9.110 | 8.980 | 9.110 | 8.799 | 8,021 |
| 2026-04-14 | 9.140 | 9.140 | 8.980 | 8.990 | 8.683 | 9,195 |
| 2026-04-13 | 8.970 | 9.150 | 8.970 | 9.130 | 8.818 | 5,280 |
| 2026-04-10 | 9.010 | 9.090 | 8.970 | 8.980 | 8.673 | 13,742 |
| 2026-04-09 | 9.130 | 9.240 | 8.930 | 9.110 | 8.799 | 16,774 |
| 2026-04-08 | 9.260 | 9.430 | 9.200 | 9.360 | 9.040 | 21,891 |
| 2026-04-07 | 9.200 | 9.370 | 9.100 | 9.260 | 8.944 | 24,822 |
| 2026-04-02 | 8.880 | 8.940 | 8.700 | 8.940 | 8.635 | 4,655 |
| 2026-04-01 | 8.900 | 8.980 | 8.690 | 8.900 | 8.596 | 4,847 |
| 2026-03-31 | 8.900 | 8.900 | 8.650 | 8.900 | 8.596 | 4,962 |
| 2026-03-30 | 8.830 | 8.900 | 8.700 | 8.880 | 8.577 | 5,998 |
| 2026-03-27 | 9.070 | 9.070 | 8.820 | 8.830 | 8.529 | 3,658 |
| 2026-03-26 | 9.110 | 9.110 | 9.000 | 9.080 | 8.770 | 2,220 |
| 2026-03-25 | 9.000 | 9.110 | 9.000 | 9.110 | 8.799 | 3,930 |
| 2026-03-24 | 8.980 | 9.000 | 8.910 | 8.930 | 8.625 | 2,763 |
| 2026-03-23 | 8.900 | 9.000 | 8.500 | 8.830 | 8.529 | 20,629 |
| 2026-03-20 | 8.880 | 9.000 | 8.830 | 8.990 | 8.683 | 3,216 |
| 2026-03-19 | 9.070 | 9.070 | 8.870 | 8.880 | 8.577 | 11,913 |
| 2026-03-18 | 9.090 | 9.110 | 9.020 | 9.080 | 8.770 | 3,304 |
| 2026-03-17 | 9.080 | 9.150 | 9.010 | 9.010 | 8.702 | 3,458 |
| 2026-03-16 | 9.200 | 9.200 | 9.000 | 9.080 | 8.770 | 2,543 |
| 2026-03-13 | 9.100 | 9.240 | 8.900 | 9.210 | 8.896 | 7,926 |
| 2026-03-12 | 9.310 | 9.310 | 8.950 | 9.100 | 8.789 | 10,785 |
| 2026-03-11 | 9.390 | 9.390 | 9.000 | 9.340 | 9.021 | 15,451 |
| 2026-03-10 | 8.830 | 9.710 | 8.800 | 9.300 | 8.983 | 35,030 |
| 2026-03-09 | 9.090 | 9.090 | 8.630 | 8.830 | 8.529 | 24,642 |
| 2026-03-06 | 9.260 | 9.380 | 9.080 | 9.180 | 8.867 | 12,035 |
| 2026-03-05 | 9.160 | 9.300 | 9.050 | 9.260 | 8.944 | 4,544 |
| 2026-03-04 | 9.030 | 9.050 | 8.900 | 9.030 | 8.722 | 15,229 |
| 2026-03-03 | 9.360 | 9.360 | 8.960 | 9.050 | 8.741 | 18,376 |
| 2026-03-02 | 9.100 | 9.380 | 9.060 | 9.330 | 9.012 | 32,190 |
| 2026-02-27 | 9.700 | 9.700 | 9.300 | 9.480 | 9.156 | 43,735 |
| 2026-02-26 | 9.900 | 9.900 | 9.700 | 9.700 | 9.369 | 9,513 |
| 2026-02-25 | 9.910 | 9.910 | 9.750 | 9.900 | 9.562 | 8,467 |
| 2026-02-24 | 9.950 | 9.950 | 9.760 | 9.910 | 9.572 | 7,805 |
| 2026-02-23 | 9.830 | 9.960 | 9.820 | 9.950 | 9.610 | 3,672 |
| 2026-02-20 | 9.920 | 10.000 | 9.800 | 9.830 | 9.494 | 7,538 |
| 2026-02-19 | 10.160 | 10.200 | 9.850 | 10.000 | 9.659 | 21,404 |
| 2026-02-18 | 9.850 | 10.220 | 9.850 | 10.140 | 9.794 | 30,029 |
| 2026-02-17 | 9.930 | 9.940 | 9.710 | 9.890 | 9.552 | 5,806 |
| 2026-02-16 | 9.750 | 9.940 | 9.680 | 9.940 | 9.601 | 12,609 |
| 2026-02-13 | 9.870 | 9.870 | 9.760 | 9.780 | 9.446 | 17,229 |
| 2026-02-12 | 9.710 | 9.900 | 9.680 | 9.890 | 9.552 | 20,192 |
| 2026-02-11 | 9.860 | 9.900 | 9.700 | 9.700 | 9.369 | 20,113 |
| 2026-02-10 | 9.480 | 9.960 | 9.400 | 9.830 | 9.494 | 70,474 |
| 2026-02-09 | 9.250 | 9.590 | 9.250 | 9.430 | 9.108 | 14,703 |
| 2026-02-06 | 9.240 | 9.400 | 9.100 | 9.250 | 8.934 | 10,852 |
| 2026-02-05 | 9.390 | 9.390 | 9.190 | 9.190 | 8.876 | 13,619 |
| 2026-02-04 | 9.490 | 9.520 | 9.340 | 9.340 | 9.021 | 10,038 |
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.