Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.880	11.180	10.820	11.040	10.371	15,230
2025-05-13	10.780	11.000	10.620	10.960	10.295	70,008
2025-05-12	11.400	11.460	11.220	11.440	10.746	9,682
2025-05-09	11.300	11.480	11.080	11.400	10.709	18,298
2025-05-08	11.600	11.700	11.300	11.300	10.615	17,469
2025-05-07	10.740	11.800	10.720	11.580	10.878	86,601
2025-05-06	10.800	10.800	10.540	10.760	10.108	7,587
2025-05-05	10.820	10.820	10.620	10.800	10.145	7,094
2025-05-02	10.740	10.800	10.560	10.800	10.145	5,987
2025-04-30	10.640	10.800	10.520	10.740	10.089	7,397
2025-04-29	10.660	10.860	10.640	10.700	10.051	12,388
2025-04-28	10.720	10.780	10.620	10.660	10.014	7,814
2025-04-25	10.620	10.740	10.520	10.560	9.920	8,530
2025-04-24	10.600	10.640	10.500	10.620	9.976	12,595
2025-04-23	10.500	10.680	10.300	10.640	9.995	28,690
2025-04-22	10.600	10.680	10.440	10.440	9.807	35,362
2025-04-17	10.560	10.720	10.380	10.600	9.957	29,007
2025-04-16	10.720	10.760	10.460	10.720	10.070	13,721
2025-04-15	10.800	10.840	10.420	10.680	10.032	31,463
2025-04-14	10.520	10.860	10.520	10.780	10.126	7,875
2025-04-11	10.900	11.000	10.420	10.460	9.826	19,496
2025-04-10	10.880	10.900	10.640	10.800	10.145	14,818
2025-04-09	10.460	10.460	10.200	10.360	9.732	18,332
2025-04-08	10.500	10.700	10.360	10.600	9.957	18,425
2025-04-07	10.500	10.660	9.450	10.360	9.732	77,007
2025-04-04	11.300	11.300	10.600	10.700	10.051	46,099
2025-04-03	11.580	11.700	11.020	11.100	10.427	21,315
2025-04-02	11.800	11.900	11.600	11.700	10.991	14,273
2025-04-01	11.680	12.000	11.680	11.720	11.009	13,706
2025-03-31	12.140	12.360	11.600	11.680	10.972	31,853
2025-03-28	12.340	12.440	12.160	12.160	11.423	23,471
2025-03-27	12.160	12.580	12.000	12.320	11.573	22,251
2025-03-26	12.540	12.640	11.900	12.120	11.385	33,393
2025-03-25	12.680	12.800	12.300	12.520	11.761	39,977
2025-03-24	11.820	12.700	11.820	12.680	11.911	83,053
2025-03-21	11.560	11.840	11.160	11.820	11.103	30,873
2025-03-20	11.680	11.980	11.200	11.420	10.728	48,063
2025-03-19	11.620	12.000	11.620	11.620	10.915	70,111
2025-03-18	11.500	11.600	11.020	11.560	10.859	40,351
2025-03-17	11.000	11.500	10.840	11.440	10.746	78,262
2025-03-14	10.520	10.880	10.320	10.680	10.032	27,334
2025-03-13	10.540	10.600	10.460	10.520	9.882	15,567
2025-03-12	10.300	10.580	10.300	10.540	9.901	7,979
2025-03-11	10.480	10.480	10.240	10.260	9.638	14,835
2025-03-10	10.500	10.540	10.300	10.480	9.845	8,616
2025-03-07	10.580	10.580	10.200	10.500	9.863	18,123
2025-03-06	10.420	10.800	10.420	10.660	10.014	41,863
2025-03-05	10.260	10.480	10.260	10.420	9.788	5,290
2025-03-04	10.600	10.740	10.060	10.160	9.544	21,083
2025-03-03	10.620	10.740	10.520	10.600	9.957	5,356
2025-02-28	10.500	10.680	10.420	10.540	9.901	6,521
2025-02-27	10.780	10.780	10.540	10.560	9.920	8,008
2025-02-26	10.600	10.880	10.600	10.800	10.145	13,999
2025-02-25	10.560	10.700	10.340	10.540	9.901	8,906
2025-02-24	10.400	10.780	10.200	10.560	9.920	62,408
2025-02-21	10.600	10.980	10.600	10.760	10.108	12,696
2025-02-20	10.500	10.580	10.200	10.580	9.939	22,008
2025-02-19	11.000	11.000	10.500	10.500	9.863	33,365
2025-02-18	11.420	11.420	11.080	11.100	10.427	21,873
2025-02-17	11.400	11.480	11.200	11.360	10.671	7,738

← NewerPage 7 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.