Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.288	0.288	0.278	0.284	0.284	23,689
2026-10-16	0.290	0.290	0.288	0.290	0.290	2,700
2026-10-15	0.300	0.300	0.288	0.298	0.298	22,392
2026-10-14	0.294	0.316	0.294	0.300	0.300	527
2026-10-13	0.300	0.300	0.292	0.300	0.300	11,531
2026-10-12	0.312	0.318	0.300	0.300	0.300	1,780
2026-10-09	0.314	0.314	0.310	0.312	0.312	35,290
2026-10-08	0.284	0.300	0.284	0.300	0.300	11,809
2026-10-07	0.282	0.290	0.280	0.290	0.290	11,122
2026-10-06	0.290	0.300	0.276	0.298	0.298	5,114
2026-10-05	0.364	0.364	0.290	0.300	0.300	346
2026-10-02	0.316	0.316	0.316	0.316	0.316	0
2026-10-01	0.310	0.316	0.302	0.316	0.316	5,892
2026-09-30	0.312	0.318	0.300	0.318	0.318	15,736
2026-09-29	0.300	0.316	0.300	0.316	0.316	23,474
2026-09-28	0.330	0.330	0.288	0.300	0.300	65,172
2026-09-25	0.322	0.322	0.306	0.306	0.306	264
2026-09-24	0.308	0.320	0.300	0.320	0.320	13,205
2026-09-23	0.346	0.346	0.308	0.310	0.310	35,284
2026-09-22	0.320	0.350	0.320	0.350	0.350	21,574
2026-09-21	0.312	0.320	0.312	0.320	0.320	2,320
2026-09-18	0.328	0.328	0.320	0.320	0.320	2,800
2026-09-17	0.330	0.330	0.312	0.328	0.328	1,515
2026-09-16	0.334	0.338	0.334	0.338	0.338	5,758
2026-09-15	0.328	0.338	0.328	0.338	0.338	2,007
2026-09-11	0.330	0.330	0.330	0.330	0.330	10
2026-09-10	0.318	0.330	0.318	0.330	0.330	6,000
2026-09-09	0.318	0.318	0.318	0.318	0.318	5,410
2026-09-08	0.310	0.318	0.310	0.318	0.318	12
2026-09-07	0.310	0.318	0.310	0.318	0.318	12
2026-09-04	0.320	0.320	0.310	0.320	0.320	5,814
2026-09-03	0.318	0.320	0.318	0.318	0.318	8,373
2026-09-02	0.316	0.318	0.314	0.318	0.318	9,348
2026-09-01	0.310	0.318	0.308	0.318	0.318	17,755
2026-08-31	0.314	0.326	0.308	0.316	0.316	13,603
2026-08-28	0.322	0.328	0.314	0.326	0.326	11,261
2026-08-27	0.334	0.336	0.322	0.336	0.336	4,658
2026-08-26	0.324	0.334	0.320	0.334	0.334	5,143
2026-08-25	0.332	0.340	0.324	0.338	0.338	10,697
2026-08-24	0.348	0.348	0.332	0.344	0.344	5,022
2026-08-21	0.348	0.348	0.348	0.348	0.348	3,056
2026-08-20	0.390	0.390	0.334	0.348	0.348	59,722
2026-08-19	0.330	0.396	0.330	0.390	0.390	50,459
2026-08-18	0.330	0.336	0.322	0.336	0.336	8,897
2026-08-17	0.326	0.348	0.326	0.342	0.342	8,482
2026-08-14	0.366	0.366	0.324	0.330	0.330	125,405
2026-08-13	0.380	0.380	0.370	0.370	0.370	24,835
2026-08-12	0.400	0.402	0.392	0.392	0.392	4,607
2026-08-11	0.400	0.400	0.400	0.400	0.400	510
2026-08-06	0.372	0.402	0.372	0.402	0.402	1,165
2026-08-05	0.400	0.402	0.372	0.402	0.402	5,403
2026-08-04	0.372	0.402	0.372	0.402	0.402	4,561
2026-08-03	0.400	0.400	0.400	0.400	0.400	50
2026-07-31	0.372	0.400	0.372	0.400	0.400	6,500
2026-07-30	0.370	0.408	0.370	0.408	0.408	1,500
2026-07-28	0.380	0.416	0.372	0.416	0.416	10,146
2026-07-27	0.400	0.418	0.364	0.418	0.418	7,000
2026-07-23	0.402	0.420	0.400	0.420	0.420	7,520
2026-07-22	0.420	0.440	0.400	0.436	0.436	17,531
2026-07-21	0.400	0.420	0.396	0.420	0.420	4,602

Page 1 of 19 · 1,130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.