Onde SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.960	10.000	9.800	9.950	9.610	17,459
2025-08-06	10.080	10.180	9.690	9.960	9.620	219,358
2025-08-05	10.000	10.060	9.940	10.000	9.659	5,222
2025-08-04	9.930	10.060	9.810	9.990	9.649	5,953
2025-08-01	10.160	10.160	9.650	9.930	9.591	29,646
2025-07-31	10.100	10.120	9.960	10.100	9.755	19,558
2025-07-30	10.040	10.120	10.000	10.100	9.755	17,405
2025-07-29	10.100	10.200	9.920	10.040	9.697	38,544
2025-07-28	10.180	10.180	10.000	10.080	9.736	6,267
2025-07-25	10.080	10.180	10.000	10.100	9.755	14,232
2025-07-24	10.200	10.200	10.000	10.100	9.755	12,893
2025-07-23	10.120	10.160	10.000	10.160	9.813	9,834
2025-07-22	10.160	10.160	10.020	10.100	9.755	3,112
2025-07-21	10.200	10.200	10.060	10.160	9.813	8,834
2025-07-18	10.180	10.200	10.000	10.200	9.852	27,940
2025-07-17	10.000	10.220	10.000	10.180	9.832	20,724
2025-07-16	10.100	10.300	9.970	9.970	9.630	6,345
2025-07-15	9.920	10.140	9.900	10.100	9.755	3,991
2025-07-14	9.960	10.080	9.910	9.920	9.581	5,644
2025-07-11	10.080	10.100	9.900	9.960	9.620	16,909
2025-07-10	10.060	10.180	10.000	10.040	9.697	11,980
2025-07-09	10.100	10.380	9.950	10.100	9.755	16,972
2025-07-08	10.020	10.220	9.940	10.100	9.755	23,652
2025-07-07	10.160	10.160	10.000	10.080	9.736	10,940
2025-07-04	10.160	10.280	10.100	10.100	9.755	13,520
2025-07-03	10.200	10.360	10.080	10.120	9.775	20,285
2025-07-02	9.820	10.260	9.820	10.200	9.852	22,931
2025-07-01	10.020	10.080	9.850	9.850	9.514	17,451
2025-06-30	10.000	10.180	9.910	9.970	9.630	9,998
2025-06-27	10.340	10.340	9.980	10.100	9.755	28,074
2025-06-26	10.340	10.500	10.040	10.300	9.948	28,307
2025-06-25	10.480	10.740	10.200	10.200	9.852	15,691
2025-06-24	10.400	10.480	10.100	10.460	10.103	21,035
2025-06-23	10.000	10.500	9.960	10.400	10.045	37,409
2025-06-20	9.350	9.950	9.350	9.950	9.610	24,837
2025-06-18	9.220	9.590	9.220	9.500	9.176	10,885
2025-06-17	9.300	9.300	9.200	9.230	8.915	7,605
2025-06-16	9.350	9.360	9.110	9.290	8.973	8,411
2025-06-13	9.560	9.600	9.320	9.350	9.031	19,002
2025-06-12	9.630	9.630	9.550	9.600	9.272	18,666
2025-06-11	9.750	9.750	9.550	9.680	9.350	17,278
2025-06-10	9.780	9.910	9.610	9.720	9.388	14,859
2025-06-09	9.730	9.780	9.550	9.780	9.446	10,754
2025-06-06	9.790	9.890	9.650	9.680	9.350	10,998
2025-06-05	9.860	10.000	9.520	9.680	9.350	36,774
2025-06-04	10.160	10.200	9.820	9.860	9.523	49,386
2025-06-03	10.340	10.400	10.060	10.080	9.736	27,738
2025-06-02	10.380	10.500	10.100	10.400	10.045	83,706
2025-05-30	10.900	11.040	10.860	11.000	10.624	10,998
2025-05-29	11.000	11.000	10.860	10.900	10.528	6,582
2025-05-28	10.960	11.060	10.900	11.060	10.682	10,424
2025-05-27	11.080	11.080	10.900	10.940	10.567	10,906
2025-05-26	11.080	11.100	10.960	11.000	10.624	13,839
2025-05-23	11.460	11.460	10.980	11.300	10.615	13,144
2025-05-22	11.440	11.480	11.340	11.380	10.690	12,329
2025-05-21	11.320	11.440	11.280	11.440	10.746	11,926
2025-05-20	11.420	11.600	10.940	11.280	10.596	30,906
2025-05-19	11.400	11.740	11.380	11.400	10.709	49,451
2025-05-16	11.140	11.720	10.940	11.380	10.690	79,877
2025-05-15	11.040	11.040	10.840	11.020	10.352	7,016

← NewerPage 6 of 21 · 1,251 trading daysOlder →

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.