Onde SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	10.500	10.500	10.200	10.380	9.751	11,842
2024-11-13	10.460	10.600	10.400	10.500	9.863	18,860
2024-11-12	10.600	10.760	10.440	10.440	9.807	8,006
2024-11-08	10.360	10.880	10.360	10.600	9.957	18,936
2024-11-07	10.300	10.400	10.240	10.340	9.713	21,865
2024-11-06	10.360	10.400	10.220	10.280	9.657	10,923
2024-11-05	10.400	10.400	10.320	10.360	9.732	13,437
2024-11-04	10.560	10.560	10.340	10.400	9.769	8,579
2024-10-31	10.600	10.760	10.500	10.560	9.920	8,434
2024-10-30	10.720	10.840	10.600	10.680	10.032	6,936
2024-10-29	10.560	10.760	10.560	10.600	9.957	8,376
2024-10-28	10.840	10.840	10.520	10.560	9.920	9,235
2024-10-25	10.740	10.900	10.600	10.700	10.051	18,789
2024-10-24	10.820	10.880	10.500	10.800	10.145	15,353
2024-10-23	10.820	10.860	10.640	10.800	10.145	30,566
2024-10-22	10.880	10.980	10.780	10.820	10.164	5,780
2024-10-21	11.180	11.180	10.760	10.760	10.108	22,526
2024-10-18	11.200	11.380	11.100	11.200	10.521	13,100
2024-10-17	11.520	11.660	11.100	11.120	10.446	8,579
2024-10-16	11.500	11.680	11.400	11.500	10.803	9,270
2024-10-15	11.520	11.700	11.360	11.360	10.671	6,423
2024-10-14	11.660	11.800	11.300	11.520	10.822	6,798
2024-10-11	11.300	11.800	11.240	11.660	10.953	9,189
2024-10-10	11.200	11.380	11.160	11.300	10.615	6,110
2024-10-09	10.980	11.340	10.940	11.040	10.371	13,006
2024-10-08	10.720	11.180	10.700	11.100	10.427	13,481
2024-10-07	10.960	11.200	10.720	10.720	10.070	16,778
2024-10-04	11.200	11.200	10.960	10.960	10.295	28,438
2024-10-03	11.360	11.360	11.020	11.180	10.502	31,332
2024-10-02	11.500	11.540	11.300	11.380	10.690	9,633
2024-10-01	11.720	11.720	11.360	11.440	10.746	4,787
2024-09-30	11.600	11.800	11.220	11.500	10.803	10,909
2024-09-27	11.660	11.960	11.500	11.600	10.897	11,100
2024-09-26	12.280	12.280	11.500	11.600	10.897	19,380
2024-09-25	11.980	12.200	11.720	11.760	11.047	13,318
2024-09-24	12.220	12.220	11.820	11.900	11.178	7,665
2024-09-23	12.500	12.700	12.120	12.120	11.385	4,948
2024-09-20	11.920	12.620	11.820	12.500	11.742	27,102
2024-09-19	11.600	12.000	11.520	12.000	11.272	6,548
2024-09-18	11.800	11.800	11.600	11.700	10.991	9,163
2024-09-17	11.800	12.060	11.740	11.740	11.028	7,343
2024-09-16	11.800	12.100	11.720	11.760	11.047	6,136
2024-09-13	11.800	11.880	11.700	11.740	11.028	9,183
2024-09-12	12.040	12.260	11.800	11.840	11.122	17,360
2024-09-11	12.300	12.300	11.600	12.000	11.272	37,192
2024-09-10	12.200	12.480	12.200	12.420	11.667	3,327
2024-09-09	12.400	12.480	12.200	12.200	11.460	4,802
2024-09-06	12.500	12.580	12.300	12.420	11.667	3,235
2024-09-05	12.620	12.620	12.300	12.500	11.742	5,093
2024-09-04	12.500	12.620	12.400	12.400	11.648	13,765
2024-09-03	12.780	12.820	12.560	12.620	11.855	9,995
2024-09-02	12.840	12.960	12.720	12.780	12.005	13,380
2024-08-30	12.780	12.960	12.640	12.820	12.043	4,188
2024-08-29	12.620	12.800	12.560	12.740	11.968	4,915
2024-08-28	12.760	12.760	12.620	12.640	11.874	4,833
2024-08-27	12.960	13.000	12.660	12.760	11.986	12,452
2024-08-26	12.900	13.000	12.820	12.940	12.155	3,166
2024-08-23	13.000	13.060	12.600	12.900	12.118	8,876
2024-08-22	13.000	13.140	12.900	12.900	12.118	15,161
2024-08-21	12.880	13.180	12.840	12.980	12.193	6,518

← NewerPage 9 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.