Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	0.488	0.488	0.450	0.488	0.488	5,975
2023-08-04	0.487	0.488	0.436	0.488	0.488	6,275
2023-08-03	0.487	0.487	0.453	0.479	0.479	3,543
2023-08-02	0.475	0.489	0.445	0.489	0.489	42,761
2023-08-01	0.465	0.480	0.440	0.474	0.474	19,150
2023-07-31	0.462	0.469	0.438	0.465	0.465	23,237
2023-07-28	0.457	0.462	0.440	0.460	0.460	7,040
2023-07-27	0.450	0.462	0.439	0.457	0.457	10,566
2023-07-26	0.420	0.466	0.420	0.454	0.454	51,550
2023-07-25	0.409	0.468	0.409	0.415	0.415	166,422
2023-07-24	0.400	0.414	0.369	0.380	0.380	25,494
2023-07-21	0.400	0.434	0.380	0.381	0.381	75,814
2023-07-20	0.409	0.436	0.409	0.436	0.436	11,000
2023-07-19	0.391	0.418	0.381	0.417	0.417	12,633
2023-07-18	0.440	0.440	0.385	0.419	0.419	59,134
2023-07-17	0.470	0.470	0.440	0.470	0.470	9,651
2023-07-14	0.460	0.470	0.459	0.460	0.460	4,665
2023-07-13	0.441	0.465	0.441	0.465	0.465	1,540
2023-07-12	0.430	0.456	0.430	0.456	0.456	34,301
2023-07-11	0.422	0.430	0.422	0.430	0.430	5,000
2023-07-10	0.422	0.422	0.422	0.422	0.422	248
2023-07-05	0.383	0.425	0.382	0.419	0.419	9,060
2023-07-04	0.390	0.430	0.364	0.430	0.430	1,583
2023-07-03	0.392	0.439	0.390	0.430	0.430	10,306
2023-06-30	0.439	0.439	0.392	0.439	0.439	19,885
2023-06-29	0.440	0.470	0.404	0.404	0.404	25,331
2023-06-28	0.479	0.479	0.430	0.440	0.440	7,969
2023-06-27	0.440	0.485	0.440	0.485	0.485	2,336
2023-06-26	0.470	0.492	0.404	0.489	0.489	39,211
2023-06-23	0.440	0.500	0.440	0.486	0.486	62,593
2023-06-22	0.427	0.440	0.427	0.440	0.440	2,834
2023-06-21	0.420	0.427	0.420	0.427	0.427	4,464
2023-06-20	0.390	0.414	0.361	0.414	0.414	15,457
2023-06-19	0.424	0.424	0.424	0.424	0.424	100
2023-06-16	0.390	0.424	0.390	0.424	0.424	1,150
2023-06-15	0.410	0.410	0.410	0.410	0.410	2,050
2023-06-14	0.418	0.418	0.409	0.409	0.409	13,475
2023-06-13	0.418	0.419	0.400	0.418	0.418	9,291
2023-06-12	0.420	0.425	0.410	0.424	0.424	16,129
2023-06-09	0.426	0.426	0.400	0.400	0.400	3,522
2023-06-07	0.504	0.504	0.390	0.428	0.428	87,854
2023-06-05	0.504	0.504	0.504	0.504	0.504	850
2023-06-02	0.506	0.506	0.506	0.506	0.506	100
2023-06-01	0.440	0.500	0.440	0.500	0.500	4,000
2023-05-31	0.508	0.508	0.462	0.506	0.506	14,076
2023-05-30	0.508	0.508	0.508	0.508	0.508	1,120
2023-05-29	0.470	0.508	0.452	0.508	0.508	58,290
2023-05-26	0.450	0.470	0.450	0.470	0.470	36,391
2023-05-25	0.410	0.450	0.400	0.450	0.450	83,570
2023-05-24	0.432	0.450	0.432	0.450	0.450	2,332
2023-05-23	0.450	0.450	0.392	0.433	0.433	5,203
2023-05-22	0.404	0.448	0.404	0.420	0.420	6,509
2023-05-19	0.432	0.467	0.430	0.467	0.467	6,001
2023-05-18	0.470	0.470	0.440	0.470	0.470	10,080
2023-05-17	0.468	0.468	0.468	0.468	0.468	1,629
2023-05-16	0.450	0.467	0.430	0.467	0.467	12,890
2023-05-15	0.468	0.468	0.467	0.467	0.467	480
2023-05-12	0.467	0.467	0.430	0.467	0.467	4,552
2023-05-11	0.483	0.483	0.424	0.430	0.430	25,569
2023-05-10	0.441	0.482	0.414	0.477	0.477	24,038

← NewerPage 13 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.