Onde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.500 | 9.590 | 9.300 | 9.490 | 9.166 | 36,014 |
| 2026-02-02 | 9.020 | 9.280 | 8.900 | 9.250 | 8.934 | 19,489 |
| 2026-01-30 | 9.010 | 9.150 | 8.820 | 9.040 | 8.731 | 29,381 |
| 2026-01-29 | 9.130 | 9.130 | 8.990 | 9.090 | 8.780 | 11,754 |
| 2026-01-28 | 9.020 | 9.140 | 9.020 | 9.130 | 8.818 | 23,679 |
| 2026-01-27 | 9.250 | 9.320 | 9.040 | 9.050 | 8.741 | 64,270 |
| 2026-01-26 | 9.280 | 9.390 | 9.200 | 9.320 | 9.002 | 25,362 |
| 2026-01-23 | 9.440 | 9.440 | 9.240 | 9.280 | 8.963 | 23,738 |
| 2026-01-22 | 9.370 | 9.490 | 9.210 | 9.450 | 9.127 | 14,564 |
| 2026-01-21 | 9.500 | 9.500 | 9.200 | 9.370 | 9.050 | 24,511 |
| 2026-01-20 | 9.570 | 9.570 | 9.200 | 9.210 | 8.896 | 13,874 |
| 2026-01-19 | 9.550 | 9.630 | 9.300 | 9.450 | 9.127 | 17,272 |
| 2026-01-16 | 9.490 | 9.600 | 9.430 | 9.550 | 9.224 | 27,183 |
| 2026-01-15 | 9.220 | 9.460 | 9.140 | 9.390 | 9.069 | 19,663 |
| 2026-01-14 | 9.190 | 9.390 | 9.000 | 9.200 | 8.886 | 39,844 |
| 2026-01-13 | 8.900 | 9.250 | 8.880 | 9.170 | 8.857 | 44,914 |
| 2026-01-12 | 8.820 | 8.930 | 8.790 | 8.880 | 8.577 | 12,006 |
| 2026-01-09 | 8.700 | 8.890 | 8.660 | 8.800 | 8.500 | 27,883 |
| 2026-01-08 | 8.890 | 8.930 | 8.700 | 8.790 | 8.490 | 11,744 |
| 2026-01-07 | 8.800 | 8.950 | 8.800 | 8.920 | 8.616 | 24,437 |
| 2026-01-05 | 8.740 | 8.770 | 8.450 | 8.750 | 8.451 | 25,568 |
| 2026-01-02 | 9.000 | 9.000 | 8.820 | 8.840 | 8.538 | 54,338 |
| 2025-12-30 | 8.600 | 8.840 | 8.600 | 8.770 | 8.471 | 16,009 |
| 2025-12-29 | 8.400 | 8.640 | 8.300 | 8.590 | 8.297 | 45,706 |
| 2025-12-23 | 8.160 | 8.400 | 8.130 | 8.400 | 8.113 | 97,930 |
| 2025-12-22 | 8.370 | 8.380 | 8.180 | 8.210 | 7.930 | 75,352 |
| 2025-12-19 | 8.400 | 8.420 | 8.200 | 8.340 | 8.055 | 86,655 |
| 2025-12-18 | 8.350 | 8.460 | 8.340 | 8.420 | 8.133 | 21,729 |
| 2025-12-17 | 8.520 | 8.560 | 8.360 | 8.360 | 8.075 | 47,547 |
| 2025-12-16 | 8.620 | 8.630 | 8.510 | 8.520 | 8.229 | 22,518 |
| 2025-12-15 | 8.770 | 8.770 | 8.620 | 8.680 | 8.384 | 12,303 |
| 2025-12-12 | 8.790 | 9.000 | 8.700 | 8.780 | 8.480 | 24,767 |
| 2025-12-11 | 8.820 | 8.860 | 8.630 | 8.790 | 8.490 | 12,440 |
| 2025-12-10 | 8.620 | 8.820 | 8.590 | 8.800 | 8.500 | 11,480 |
| 2025-12-09 | 8.780 | 8.780 | 8.420 | 8.700 | 8.403 | 35,270 |
| 2025-12-08 | 8.950 | 9.050 | 8.700 | 8.880 | 8.577 | 22,701 |
| 2025-12-05 | 9.120 | 9.120 | 8.910 | 9.000 | 8.693 | 15,471 |
| 2025-12-04 | 9.100 | 9.100 | 8.900 | 9.040 | 8.731 | 16,056 |
| 2025-12-03 | 8.610 | 9.120 | 8.610 | 9.000 | 8.693 | 42,988 |
| 2025-12-02 | 8.380 | 8.650 | 8.380 | 8.590 | 8.297 | 32,655 |
| 2025-12-01 | 8.390 | 8.390 | 8.340 | 8.380 | 8.094 | 16,703 |
| 2025-11-28 | 8.460 | 8.460 | 8.330 | 8.360 | 8.075 | 11,983 |
| 2025-11-27 | 8.480 | 8.480 | 8.380 | 8.430 | 8.142 | 2,851 |
| 2025-11-26 | 8.400 | 8.500 | 8.330 | 8.480 | 8.191 | 9,935 |
| 2025-11-25 | 8.420 | 8.460 | 8.360 | 8.370 | 8.084 | 3,843 |
| 2025-11-24 | 8.600 | 8.690 | 8.380 | 8.420 | 8.133 | 10,173 |
| 2025-11-21 | 8.500 | 8.640 | 8.350 | 8.640 | 8.345 | 27,637 |
| 2025-11-20 | 8.540 | 8.610 | 8.340 | 8.520 | 8.229 | 12,612 |
| 2025-11-19 | 8.550 | 8.550 | 8.420 | 8.540 | 8.248 | 4,370 |
| 2025-11-18 | 8.500 | 8.590 | 8.350 | 8.550 | 8.258 | 5,464 |
| 2025-11-17 | 8.650 | 8.650 | 8.500 | 8.550 | 8.258 | 9,715 |
| 2025-11-14 | 8.760 | 8.790 | 8.640 | 8.680 | 8.384 | 11,815 |
| 2025-11-13 | 8.740 | 8.760 | 8.640 | 8.760 | 8.461 | 36,547 |
| 2025-11-12 | 8.780 | 8.780 | 8.620 | 8.700 | 8.403 | 8,853 |
| 2025-11-10 | 8.840 | 8.840 | 8.610 | 8.670 | 8.374 | 4,508 |
| 2025-11-07 | 8.750 | 8.870 | 8.650 | 8.780 | 8.480 | 26,362 |
| 2025-11-06 | 8.330 | 8.750 | 8.320 | 8.720 | 8.422 | 32,696 |
| 2025-11-05 | 8.440 | 8.450 | 8.330 | 8.330 | 8.046 | 22,918 |
| 2025-11-04 | 8.400 | 8.550 | 8.320 | 8.450 | 8.162 | 27,542 |
| 2025-11-03 | 8.520 | 8.580 | 8.370 | 8.460 | 8.171 | 17,425 |
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.