Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	11.360	11.400	11.220	11.400	10.709	9,069
2025-02-13	11.340	11.480	11.240	11.460	10.765	2,764
2025-02-12	11.480	11.680	11.220	11.320	10.634	14,214
2025-02-11	11.380	11.600	11.300	11.360	10.671	10,166
2025-02-10	11.300	11.840	11.160	11.360	10.671	35,160
2025-02-07	11.300	11.300	11.100	11.100	10.427	14,854
2025-02-06	11.140	11.300	11.140	11.300	10.615	7,915
2025-02-05	11.240	11.460	11.140	11.140	10.465	5,072
2025-02-04	11.360	11.480	11.100	11.240	10.558	6,217
2025-02-03	11.220	11.480	11.200	11.360	10.671	4,549
2025-01-31	11.800	11.920	11.320	11.580	10.878	8,042
2025-01-30	11.180	11.800	11.140	11.780	11.066	24,480
2025-01-29	11.100	11.200	10.960	11.180	10.502	6,625
2025-01-28	11.000	11.180	10.900	11.100	10.427	7,027
2025-01-27	11.500	11.500	10.620	11.000	10.333	33,277
2025-01-24	11.700	11.700	11.500	11.700	10.991	6,203
2025-01-23	11.900	11.900	11.360	11.740	11.028	11,521
2025-01-22	11.640	11.960	11.520	11.860	11.141	17,645
2025-01-21	11.720	11.840	11.540	11.560	10.859	10,430
2025-01-20	11.480	11.720	11.440	11.720	11.009	14,135
2025-01-17	10.860	11.500	10.740	11.280	10.596	32,679
2025-01-16	10.740	10.900	10.580	10.860	10.202	14,276
2025-01-15	10.660	10.760	10.640	10.740	10.089	5,484
2025-01-14	10.760	10.800	10.540	10.660	10.014	17,714
2025-01-13	10.660	10.780	10.540	10.760	10.108	13,519
2025-01-10	10.760	10.760	10.300	10.660	10.014	16,224
2025-01-09	10.600	10.820	10.500	10.700	10.051	12,649
2025-01-08	10.780	10.780	10.500	10.500	9.863	4,571
2025-01-07	10.620	10.920	10.620	10.700	10.051	6,760
2025-01-03	10.900	10.900	10.440	10.620	9.976	14,926
2025-01-02	10.700	10.960	10.500	10.900	10.239	14,487
2024-12-30	10.480	10.700	10.340	10.700	10.051	22,383
2024-12-27	9.150	10.380	8.700	10.280	9.657	98,187
2024-12-23	9.000	9.390	8.900	9.150	8.595	147,338
2024-12-20	9.050	9.050	8.660	9.000	8.454	134,446
2024-12-19	9.320	9.490	9.050	9.100	8.548	58,107
2024-12-18	9.450	9.800	9.360	9.400	8.830	80,782
2024-12-17	9.400	9.560	9.350	9.440	8.868	44,175
2024-12-16	9.820	9.820	9.310	9.500	8.924	26,670
2024-12-13	10.100	10.180	9.600	9.600	9.018	63,260
2024-12-12	10.140	10.200	9.960	10.000	9.394	21,043
2024-12-11	10.280	10.480	10.120	10.180	9.563	28,250
2024-12-10	10.600	10.700	10.280	10.280	9.657	36,480
2024-12-09	10.880	10.920	10.540	10.540	9.901	19,335
2024-12-06	10.300	10.980	10.300	10.720	10.070	26,564
2024-12-05	10.320	10.480	10.200	10.300	9.675	15,546
2024-12-04	10.600	10.880	10.300	10.380	9.751	14,924
2024-12-03	11.060	11.160	10.600	10.600	9.957	18,467
2024-12-02	11.500	11.500	10.700	11.060	10.389	86,967
2024-11-29	10.020	10.180	9.900	10.020	9.412	9,041
2024-11-28	10.160	10.160	10.020	10.080	9.469	7,254
2024-11-27	10.300	10.300	10.120	10.160	9.544	4,357
2024-11-26	10.200	10.560	10.100	10.220	9.600	11,915
2024-11-25	10.300	10.380	10.100	10.200	9.582	33,637
2024-11-22	10.240	10.400	10.180	10.200	9.582	9,556
2024-11-21	10.180	10.400	10.120	10.220	9.600	8,726
2024-11-20	10.000	10.180	10.000	10.040	9.431	11,445
2024-11-19	10.100	10.260	9.900	10.000	9.394	12,646
2024-11-18	10.040	10.200	10.040	10.100	9.488	7,155
2024-11-15	10.380	10.380	10.000	10.040	9.431	27,525

← NewerPage 8 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.