Onde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.360 | 8.560 | 8.350 | 8.500 | 8.500 | 6,015 |
| 2026-10-15 | 8.350 | 8.480 | 8.300 | 8.360 | 8.360 | 5,864 |
| 2026-10-14 | 8.450 | 8.450 | 8.230 | 8.370 | 8.370 | 8,004 |
| 2026-10-13 | 8.360 | 8.490 | 8.270 | 8.400 | 8.400 | 13,624 |
| 2026-10-12 | 8.400 | 8.450 | 8.280 | 8.300 | 8.300 | 14,152 |
| 2026-10-09 | 8.390 | 8.420 | 8.220 | 8.250 | 8.250 | 32,493 |
| 2026-10-08 | 8.400 | 8.470 | 8.300 | 8.400 | 8.400 | 12,100 |
| 2026-10-07 | 8.480 | 8.530 | 8.400 | 8.470 | 8.470 | 12,912 |
| 2026-10-06 | 8.690 | 8.700 | 8.400 | 8.460 | 8.460 | 12,468 |
| 2026-10-05 | 8.500 | 8.700 | 8.410 | 8.700 | 8.700 | 7,669 |
| 2026-10-02 | 8.550 | 8.550 | 8.450 | 8.450 | 8.450 | 4,632 |
| 2026-10-01 | 8.560 | 8.680 | 8.450 | 8.500 | 8.500 | 5,390 |
| 2026-09-30 | 8.430 | 8.590 | 8.400 | 8.560 | 8.560 | 31,992 |
| 2026-09-29 | 8.490 | 8.500 | 8.260 | 8.340 | 8.340 | 61,933 |
| 2026-09-28 | 8.710 | 8.900 | 8.600 | 8.600 | 8.600 | 8,472 |
| 2026-09-25 | 8.700 | 8.900 | 8.530 | 8.860 | 8.860 | 116,013 |
| 2026-09-24 | 8.490 | 8.690 | 8.430 | 8.670 | 8.670 | 32,987 |
| 2026-09-23 | 8.450 | 8.700 | 8.450 | 8.470 | 8.470 | 8,705 |
| 2026-09-22 | 8.640 | 8.700 | 8.420 | 8.430 | 8.430 | 4,826 |
| 2026-09-21 | 8.570 | 8.660 | 8.450 | 8.550 | 8.550 | 4,970 |
| 2026-09-18 | 8.410 | 8.660 | 8.410 | 8.570 | 8.570 | 17,246 |
| 2026-09-17 | 8.640 | 8.640 | 8.210 | 8.410 | 8.410 | 28,664 |
| 2026-09-16 | 8.150 | 8.330 | 8.100 | 8.180 | 8.180 | 4,790 |
| 2026-09-15 | 8.200 | 8.330 | 8.100 | 8.150 | 8.150 | 24,566 |
| 2026-09-14 | 8.300 | 8.380 | 8.130 | 8.280 | 8.280 | 9,834 |
| 2026-09-11 | 8.320 | 8.470 | 8.300 | 8.300 | 8.300 | 9,883 |
| 2026-09-10 | 8.550 | 8.550 | 8.300 | 8.390 | 8.390 | 18,372 |
| 2026-09-09 | 8.460 | 8.630 | 8.460 | 8.470 | 8.470 | 15,913 |
| 2026-09-08 | 8.370 | 8.460 | 8.250 | 8.460 | 8.460 | 9,240 |
| 2026-09-07 | 8.500 | 8.550 | 8.040 | 8.370 | 8.370 | 21,508 |
| 2026-09-04 | 8.300 | 8.500 | 8.290 | 8.360 | 8.360 | 9,076 |
| 2026-09-03 | 8.360 | 8.550 | 8.240 | 8.390 | 8.390 | 7,968 |
| 2026-09-02 | 8.400 | 8.500 | 8.260 | 8.480 | 8.480 | 11,062 |
| 2026-09-01 | 8.620 | 8.620 | 8.200 | 8.310 | 8.310 | 30,636 |
| 2026-08-31 | 8.880 | 8.990 | 8.500 | 8.650 | 8.650 | 32,922 |
| 2026-08-28 | 8.900 | 8.990 | 8.820 | 8.990 | 8.990 | 6,931 |
| 2026-08-27 | 9.050 | 9.060 | 8.870 | 8.900 | 8.900 | 5,647 |
| 2026-08-26 | 9.200 | 9.270 | 8.840 | 8.990 | 8.990 | 55,273 |
| 2026-08-25 | 9.250 | 9.250 | 9.050 | 9.170 | 9.170 | 14,796 |
| 2026-08-24 | 9.300 | 9.320 | 9.130 | 9.130 | 9.130 | 32,816 |
| 2026-08-21 | 8.900 | 9.340 | 8.900 | 9.270 | 9.270 | 26,588 |
| 2026-08-20 | 8.870 | 9.090 | 8.730 | 8.800 | 8.800 | 16,668 |
| 2026-08-19 | 9.100 | 9.140 | 8.840 | 8.980 | 8.980 | 19,992 |
| 2026-08-18 | 8.880 | 9.100 | 8.800 | 9.000 | 9.000 | 15,063 |
| 2026-08-17 | 9.050 | 9.140 | 8.920 | 9.010 | 9.010 | 9,639 |
| 2026-08-14 | 9.220 | 9.220 | 9.050 | 9.140 | 9.140 | 8,206 |
| 2026-08-13 | 9.250 | 9.300 | 9.220 | 9.260 | 9.260 | 4,601 |
| 2026-08-12 | 9.300 | 9.300 | 9.200 | 9.250 | 9.250 | 18,380 |
| 2026-08-11 | 9.300 | 9.380 | 9.250 | 9.270 | 9.270 | 10,264 |
| 2026-08-10 | 9.210 | 9.370 | 9.150 | 9.210 | 9.210 | 12,065 |
| 2026-08-07 | 9.210 | 9.460 | 9.150 | 9.350 | 9.350 | 12,247 |
| 2026-08-06 | 9.370 | 9.460 | 9.180 | 9.270 | 9.270 | 14,330 |
| 2026-08-05 | 9.440 | 9.620 | 9.300 | 9.370 | 9.370 | 30,562 |
| 2026-08-04 | 9.050 | 9.550 | 9.050 | 9.350 | 9.350 | 102,967 |
| 2026-08-03 | 9.000 | 9.050 | 8.880 | 9.020 | 9.020 | 13,186 |
| 2026-07-31 | 8.450 | 9.080 | 8.450 | 8.900 | 8.900 | 23,926 |
| 2026-07-30 | 8.720 | 8.800 | 8.400 | 8.440 | 8.440 | 28,806 |
| 2026-07-29 | 8.800 | 8.900 | 8.500 | 8.740 | 8.740 | 20,732 |
| 2026-07-28 | 9.070 | 9.070 | 8.670 | 8.670 | 8.670 | 25,430 |
| 2026-07-27 | 9.020 | 9.220 | 8.980 | 9.000 | 9.000 | 17,458 |
Page 1 of 21 · 1,253 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.