Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.420	0.600	0.410	0.500	0.500	123,997
2024-02-21	0.430	0.453	0.430	0.453	0.453	9,205
2024-02-20	0.471	0.471	0.430	0.470	0.470	1,150
2024-02-19	0.478	0.478	0.427	0.475	0.475	19,620
2024-02-16	0.444	0.488	0.444	0.485	0.485	166,731
2024-02-15	0.444	0.451	0.413	0.445	0.445	72,096
2024-02-14	0.418	0.448	0.396	0.445	0.445	53,338
2024-02-13	0.400	0.420	0.400	0.418	0.418	33,071
2024-02-12	0.350	0.418	0.350	0.400	0.400	147,141
2024-02-09	0.350	0.364	0.337	0.350	0.350	14,238
2024-02-08	0.372	0.379	0.344	0.350	0.350	50,534
2024-02-07	0.380	0.380	0.352	0.372	0.372	18,435
2024-02-06	0.361	0.361	0.352	0.360	0.360	73,124
2024-02-05	0.355	0.387	0.355	0.387	0.387	1,861
2024-02-02	0.397	0.397	0.351	0.360	0.360	105,253
2024-02-01	0.377	0.380	0.350	0.380	0.380	9,798
2024-01-31	0.377	0.377	0.343	0.377	0.377	2,236
2024-01-29	0.376	0.377	0.360	0.360	0.360	1,469
2024-01-26	0.379	0.379	0.354	0.377	0.377	4,009
2024-01-22	0.382	0.382	0.350	0.379	0.379	4,334
2024-01-19	0.381	0.381	0.381	0.381	0.381	1,550
2024-01-18	0.382	0.399	0.342	0.360	0.360	46,013
2024-01-17	0.367	0.369	0.363	0.363	0.363	14,674
2024-01-16	0.384	0.384	0.365	0.384	0.384	189
2024-01-15	0.370	0.384	0.370	0.384	0.384	55
2024-01-12	0.395	0.400	0.365	0.370	0.370	152,078
2024-01-11	0.394	0.395	0.380	0.395	0.395	13,541
2024-01-10	0.389	0.396	0.377	0.396	0.396	10,290
2024-01-09	0.397	0.397	0.396	0.396	0.396	2,816
2024-01-08	0.390	0.390	0.371	0.371	0.371	1,600
2024-01-05	0.380	0.400	0.362	0.383	0.383	37,098
2024-01-04	0.381	0.439	0.370	0.380	0.380	44,084
2024-01-02	0.476	0.476	0.452	0.452	0.452	5
2023-12-29	0.400	0.400	0.375	0.399	0.399	3,357
2023-12-28	0.400	0.400	0.400	0.400	0.400	1,051
2023-12-27	0.375	0.400	0.368	0.400	0.400	37,843
2023-12-22	0.400	0.400	0.370	0.400	0.400	105,265
2023-12-21	0.384	0.410	0.383	0.410	0.410	10,118
2023-12-20	0.383	0.410	0.383	0.410	0.410	8,483
2023-12-19	0.389	0.400	0.388	0.400	0.400	4,300
2023-12-15	0.410	0.410	0.410	0.410	0.410	74
2023-12-14	0.410	0.410	0.410	0.410	0.410	641
2023-12-13	0.418	0.418	0.418	0.418	0.418	1,000
2023-12-12	0.387	0.418	0.386	0.418	0.418	7,638
2023-12-11	0.381	0.413	0.381	0.413	0.413	13,869
2023-12-08	0.380	0.415	0.380	0.415	0.415	196
2023-12-07	0.398	0.435	0.380	0.416	0.416	49,755
2023-12-06	0.407	0.407	0.362	0.362	0.362	11,467
2023-12-05	0.415	0.427	0.400	0.424	0.424	6,297
2023-12-04	0.420	0.439	0.414	0.435	0.435	5,796
2023-12-01	0.431	0.440	0.403	0.439	0.439	26,121
2023-11-30	0.470	0.470	0.470	0.470	0.470	1,000
2023-11-29	0.450	0.540	0.431	0.474	0.474	78,496
2023-11-28	0.477	0.478	0.477	0.477	0.477	6,083
2023-11-27	0.402	0.484	0.402	0.450	0.450	104,375
2023-11-24	0.428	0.440	0.428	0.440	0.440	12,271
2023-11-23	0.411	0.433	0.410	0.433	0.433	3,643
2023-11-22	0.440	0.440	0.410	0.440	0.440	1,515
2023-11-21	0.439	0.448	0.439	0.448	0.448	5,581
2023-11-20	0.450	0.450	0.400	0.400	0.400	13,059

← NewerPage 11 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.