Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.424	0.424	0.424	0.424	0.424	3,182
2023-11-16	0.461	0.461	0.461	0.461	0.461	211
2023-11-15	0.404	0.478	0.404	0.461	0.461	25,519
2023-11-14	0.400	0.456	0.400	0.456	0.456	11,081
2023-11-13	0.439	0.459	0.410	0.430	0.430	16,213
2023-11-09	0.440	0.484	0.402	0.456	0.456	43,510
2023-11-08	0.434	0.440	0.392	0.440	0.440	18,315
2023-11-07	0.418	0.438	0.405	0.434	0.434	52,097
2023-11-06	0.400	0.414	0.380	0.400	0.400	9,401
2023-11-03	0.400	0.414	0.382	0.414	0.414	24,846
2023-11-02	0.390	0.414	0.360	0.400	0.400	20,226
2023-10-31	0.380	0.408	0.378	0.408	0.408	9,972
2023-10-30	0.414	0.414	0.414	0.414	0.414	445
2023-10-27	0.404	0.426	0.388	0.408	0.408	25,645
2023-10-26	0.400	0.403	0.400	0.403	0.403	6,614
2023-10-25	0.375	0.404	0.361	0.400	0.400	9,363
2023-10-24	0.390	0.404	0.375	0.404	0.404	3,819
2023-10-23	0.400	0.403	0.400	0.403	0.403	1,399
2023-10-20	0.373	0.400	0.373	0.400	0.400	41,014
2023-10-19	0.373	0.373	0.373	0.373	0.373	170
2023-10-18	0.360	0.373	0.360	0.373	0.373	2,039
2023-10-16	0.364	0.380	0.364	0.380	0.380	6,603
2023-10-10	0.373	0.388	0.343	0.378	0.378	17,309
2023-10-09	0.389	0.390	0.372	0.389	0.389	14,353
2023-10-05	0.395	0.396	0.374	0.374	0.374	8,410
2023-10-04	0.378	0.397	0.378	0.397	0.397	12,330
2023-10-03	0.362	0.362	0.355	0.360	0.360	15,926
2023-10-02	0.381	0.386	0.362	0.370	0.370	45,206
2023-09-29	0.404	0.404	0.378	0.404	0.404	11,637
2023-09-28	0.402	0.405	0.376	0.405	0.405	6,982
2023-09-27	0.370	0.400	0.370	0.400	0.400	12,664
2023-09-26	0.385	0.407	0.370	0.407	0.407	5,668
2023-09-25	0.390	0.419	0.382	0.415	0.415	5,167
2023-09-22	0.430	0.430	0.430	0.430	0.430	100
2023-09-21	0.396	0.434	0.396	0.433	0.433	9,112
2023-09-20	0.395	0.445	0.395	0.435	0.435	758
2023-09-18	0.419	0.445	0.405	0.445	0.445	2,578
2023-09-13	0.420	0.440	0.420	0.440	0.440	847
2023-09-12	0.445	0.448	0.445	0.448	0.448	2,875
2023-09-11	0.420	0.449	0.420	0.449	0.449	1,982
2023-09-08	0.420	0.449	0.420	0.449	0.449	1,120
2023-09-07	0.422	0.449	0.422	0.449	0.449	4,013
2023-09-06	0.454	0.454	0.425	0.450	0.450	12,144
2023-09-05	0.455	0.455	0.454	0.455	0.455	2,591
2023-09-04	0.450	0.457	0.432	0.432	0.432	4,220
2023-09-01	0.432	0.459	0.432	0.459	0.459	5,780
2023-08-31	0.458	0.466	0.433	0.463	0.463	9,266
2023-08-30	0.467	0.467	0.430	0.458	0.458	9,498
2023-08-29	0.449	0.466	0.420	0.466	0.466	14,444
2023-08-28	0.450	0.458	0.430	0.430	0.430	6,300
2023-08-25	0.418	0.449	0.418	0.449	0.449	190
2023-08-23	0.422	0.447	0.421	0.447	0.447	12,498
2023-08-21	0.431	0.448	0.420	0.447	0.447	34,790
2023-08-18	0.440	0.473	0.420	0.447	0.447	78,722
2023-08-17	0.452	0.475	0.440	0.440	0.440	28,047
2023-08-16	0.450	0.477	0.450	0.475	0.475	26,024
2023-08-14	0.440	0.471	0.410	0.471	0.471	26,422
2023-08-11	0.450	0.472	0.450	0.472	0.472	1,158
2023-08-10	0.480	0.480	0.450	0.472	0.472	5,870
2023-08-09	0.480	0.480	0.460	0.478	0.478	7,918

← NewerPage 12 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.