Onde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.770 | 8.770 | 8.480 | 8.550 | 8.258 | 39,978 |
| 2025-10-30 | 8.780 | 8.790 | 8.700 | 8.760 | 8.461 | 4,551 |
| 2025-10-29 | 8.800 | 8.800 | 8.710 | 8.790 | 8.490 | 9,109 |
| 2025-10-28 | 8.930 | 8.930 | 8.670 | 8.800 | 8.500 | 6,086 |
| 2025-10-27 | 8.950 | 9.030 | 8.400 | 8.950 | 8.644 | 20,363 |
| 2025-10-24 | 8.700 | 8.970 | 8.680 | 8.900 | 8.596 | 13,400 |
| 2025-10-23 | 8.970 | 8.970 | 8.640 | 8.720 | 8.422 | 17,677 |
| 2025-10-22 | 9.000 | 9.000 | 8.660 | 8.900 | 8.596 | 15,982 |
| 2025-10-21 | 8.930 | 9.000 | 8.900 | 9.000 | 8.693 | 14,557 |
| 2025-10-20 | 8.980 | 9.100 | 8.760 | 8.900 | 8.596 | 24,812 |
← NewerPage 5 of 5 · 250 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.