Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-20	0.238	0.240	0.230	0.240	0.240	7,407
2024-06-18	0.232	0.248	0.230	0.230	0.230	79,404
2024-06-17	0.244	0.248	0.232	0.248	0.248	34,838
2024-06-14	0.276	0.276	0.246	0.258	0.258	32,352
2024-06-13	0.284	0.284	0.258	0.260	0.260	56,797
2024-06-12	0.290	0.298	0.278	0.298	0.298	5,108
2024-06-10	0.334	0.336	0.280	0.308	0.308	90,550
2024-06-05	0.332	0.356	0.332	0.356	0.356	943
2024-06-04	0.356	0.356	0.356	0.356	0.356	1,500
2024-05-31	0.336	0.356	0.334	0.356	0.356	5,001
2024-05-29	0.334	0.358	0.334	0.358	0.358	18,546
2024-05-28	0.350	0.354	0.334	0.334	0.334	9,613
2024-05-27	0.360	0.366	0.332	0.360	0.360	12,320
2024-05-24	0.380	0.394	0.380	0.394	0.394	5,200
2024-05-23	0.364	0.364	0.364	0.364	0.364	3,000
2024-05-22	0.364	0.380	0.364	0.380	0.380	6,073
2024-05-21	0.394	0.394	0.392	0.392	0.392	5,100
2024-05-16	0.392	0.402	0.360	0.398	0.398	7,177
2024-05-13	0.408	0.410	0.404	0.404	0.404	2,830
2024-05-10	0.394	0.408	0.394	0.408	0.408	10,100
2024-05-08	0.398	0.398	0.366	0.398	0.398	1,475
2024-05-07	0.364	0.390	0.364	0.390	0.390	4,229
2024-05-02	0.368	0.388	0.368	0.388	0.388	2,799
2024-04-30	0.388	0.388	0.388	0.388	0.388	243
2024-04-29	0.380	0.390	0.368	0.390	0.390	3,011
2024-04-26	0.408	0.408	0.392	0.392	0.392	311
2024-04-25	0.408	0.410	0.408	0.410	0.410	1,350
2024-04-24	0.384	0.384	0.382	0.382	0.382	3,759
2024-04-23	0.382	0.408	0.382	0.408	0.408	4,045
2024-04-19	0.406	0.420	0.406	0.420	0.420	184
2024-04-18	0.398	0.398	0.398	0.398	0.398	3,583
2024-04-11	0.406	0.406	0.406	0.406	0.406	212
2024-04-09	0.396	0.406	0.396	0.406	0.406	6,925
2024-04-08	0.380	0.396	0.376	0.396	0.396	963
2024-04-05	0.408	0.408	0.380	0.398	0.398	10,356
2024-04-04	0.388	0.408	0.370	0.408	0.408	1,647
2024-04-03	0.390	0.390	0.390	0.390	0.390	55
2024-04-02	0.394	0.394	0.390	0.390	0.390	2,222
2024-03-28	0.394	0.412	0.394	0.412	0.412	6,800
2024-03-27	0.392	0.395	0.392	0.394	0.394	6,050
2024-03-26	0.380	0.394	0.380	0.393	0.393	2,444
2024-03-25	0.386	0.397	0.385	0.397	0.397	6,501
2024-03-22	0.400	0.408	0.400	0.408	0.408	20,208
2024-03-21	0.413	0.414	0.413	0.414	0.414	5,000
2024-03-20	0.381	0.414	0.364	0.414	0.414	13,836
2024-03-19	0.392	0.421	0.380	0.420	0.420	5,286
2024-03-18	0.422	0.422	0.393	0.421	0.421	115
2024-03-15	0.395	0.426	0.390	0.425	0.425	9,628
2024-03-12	0.420	0.433	0.420	0.433	0.433	15,604
2024-03-11	0.431	0.431	0.382	0.429	0.429	2,813
2024-03-08	0.431	0.431	0.400	0.431	0.431	1,194
2024-03-07	0.433	0.433	0.390	0.433	0.433	4,591
2024-03-06	0.429	0.429	0.382	0.428	0.428	1,770
2024-03-05	0.433	0.434	0.400	0.432	0.432	3,435
2024-03-04	0.390	0.432	0.381	0.432	0.432	10,100
2024-03-01	0.412	0.435	0.386	0.435	0.435	7,651
2024-02-28	0.466	0.466	0.412	0.439	0.439	18,209
2024-02-27	0.426	0.469	0.425	0.450	0.450	7,930
2024-02-26	0.498	0.498	0.440	0.492	0.492	18,445
2024-02-23	0.482	0.536	0.444	0.498	0.498	52,950

← NewerPage 10 of 19 · 1,131 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.