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 |
| 2025-10-17 | 8.020 | 8.700 | 7.940 | 8.700 | 8.403 | 231,732 |
| 2025-10-16 | 8.930 | 8.980 | 8.860 | 8.980 | 8.673 | 6,271 |
| 2025-10-15 | 9.000 | 9.000 | 8.820 | 8.900 | 8.596 | 15,817 |
| 2025-10-14 | 9.140 | 9.140 | 8.920 | 9.000 | 8.693 | 25,353 |
| 2025-10-13 | 9.100 | 9.170 | 9.040 | 9.140 | 8.828 | 11,431 |
| 2025-10-10 | 9.300 | 9.300 | 9.100 | 9.180 | 8.867 | 10,370 |
| 2025-10-09 | 9.310 | 9.710 | 9.150 | 9.300 | 8.983 | 84,834 |
| 2025-10-08 | 9.100 | 9.100 | 9.030 | 9.100 | 8.789 | 2,912 |
| 2025-10-07 | 9.130 | 9.140 | 9.030 | 9.070 | 8.760 | 3,212 |
| 2025-10-06 | 9.120 | 9.140 | 9.000 | 9.140 | 8.828 | 10,495 |
| 2025-10-03 | 9.210 | 9.210 | 9.050 | 9.120 | 8.809 | 28,660 |
| 2025-10-02 | 9.250 | 9.250 | 9.140 | 9.200 | 8.886 | 4,982 |
| 2025-10-01 | 9.140 | 9.280 | 9.130 | 9.250 | 8.934 | 11,942 |
| 2025-09-30 | 9.140 | 9.170 | 9.070 | 9.140 | 8.828 | 29,381 |
| 2025-09-29 | 9.250 | 9.250 | 9.130 | 9.190 | 8.876 | 4,612 |
| 2025-09-26 | 9.280 | 9.280 | 9.160 | 9.240 | 8.925 | 4,209 |
| 2025-09-25 | 9.340 | 9.340 | 9.120 | 9.210 | 8.896 | 11,132 |
| 2025-09-24 | 9.270 | 9.340 | 9.210 | 9.340 | 9.021 | 12,548 |
| 2025-09-23 | 9.240 | 9.300 | 9.190 | 9.270 | 8.954 | 2,775 |
| 2025-09-22 | 9.410 | 9.410 | 9.160 | 9.240 | 8.925 | 1,850 |
| 2025-09-19 | 9.100 | 9.400 | 9.100 | 9.400 | 9.079 | 16,753 |
| 2025-09-18 | 9.240 | 9.250 | 9.070 | 9.150 | 8.838 | 16,754 |
| 2025-09-17 | 9.160 | 9.280 | 9.160 | 9.240 | 8.925 | 12,307 |
| 2025-09-16 | 9.400 | 9.440 | 9.160 | 9.160 | 8.847 | 20,399 |
| 2025-09-15 | 9.530 | 9.530 | 9.310 | 9.450 | 9.127 | 14,513 |
| 2025-09-12 | 9.580 | 9.580 | 9.360 | 9.480 | 9.156 | 16,684 |
| 2025-09-11 | 9.600 | 9.610 | 9.480 | 9.540 | 9.214 | 16,314 |
| 2025-09-10 | 9.670 | 9.670 | 9.300 | 9.580 | 9.253 | 11,694 |
| 2025-09-09 | 9.660 | 9.670 | 9.420 | 9.650 | 9.321 | 11,571 |
| 2025-09-08 | 9.600 | 9.620 | 9.580 | 9.620 | 9.292 | 7,502 |
| 2025-09-05 | 9.620 | 9.660 | 9.480 | 9.540 | 9.214 | 7,889 |
| 2025-09-04 | 9.590 | 9.690 | 9.450 | 9.640 | 9.311 | 12,486 |
| 2025-09-03 | 9.610 | 9.650 | 9.440 | 9.560 | 9.234 | 9,079 |
| 2025-09-02 | 9.670 | 9.670 | 9.450 | 9.600 | 9.272 | 9,131 |
| 2025-09-01 | 9.680 | 9.680 | 9.550 | 9.650 | 9.321 | 2,254 |
| 2025-08-29 | 9.790 | 9.790 | 9.550 | 9.680 | 9.350 | 8,916 |
| 2025-08-28 | 9.890 | 9.980 | 9.640 | 9.820 | 9.485 | 19,731 |
| 2025-08-27 | 9.600 | 9.890 | 9.460 | 9.860 | 9.523 | 26,449 |
| 2025-08-26 | 9.620 | 9.660 | 9.490 | 9.580 | 9.253 | 7,655 |
| 2025-08-25 | 9.800 | 9.910 | 9.450 | 9.620 | 9.292 | 27,591 |
| 2025-08-22 | 9.980 | 9.980 | 9.700 | 9.800 | 9.465 | 22,887 |
| 2025-08-21 | 10.000 | 10.140 | 9.860 | 10.000 | 9.659 | 15,739 |
| 2025-08-20 | 10.180 | 10.180 | 9.970 | 10.100 | 9.755 | 9,710 |
| 2025-08-19 | 10.160 | 10.180 | 10.000 | 10.180 | 9.832 | 8,515 |
| 2025-08-18 | 10.200 | 10.200 | 10.000 | 10.160 | 9.813 | 9,510 |
| 2025-08-14 | 9.940 | 10.240 | 9.940 | 10.200 | 9.852 | 31,579 |
| 2025-08-13 | 9.950 | 9.950 | 9.810 | 9.940 | 9.601 | 6,153 |
| 2025-08-12 | 9.900 | 9.950 | 9.880 | 9.950 | 9.610 | 4,221 |
| 2025-08-11 | 9.950 | 9.950 | 9.800 | 9.900 | 9.562 | 9,003 |
| 2025-08-08 | 9.900 | 9.970 | 9.860 | 9.960 | 9.620 | 7,502 |
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.