Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.500	0.500	0.400	0.489	0.489	176,332
2023-05-08	0.500	0.500	0.470	0.500	0.500	13,022
2023-05-04	0.486	0.506	0.484	0.506	0.506	5,976
2023-05-02	0.508	0.508	0.484	0.508	0.508	6,861
2023-04-28	0.502	0.508	0.482	0.508	0.508	21,244
2023-04-27	0.500	0.500	0.461	0.462	0.462	23,931
2023-04-26	0.500	0.500	0.460	0.500	0.500	19,030
2023-04-25	0.500	0.500	0.498	0.498	0.498	7,543
2023-04-21	0.490	0.490	0.490	0.490	0.490	8,560
2023-04-20	0.490	0.490	0.489	0.490	0.490	23,273
2023-04-19	0.494	0.510	0.470	0.490	0.490	112,949
2023-04-18	0.465	0.494	0.465	0.494	0.494	1,358
2023-04-17	0.494	0.494	0.494	0.494	0.494	50
2023-04-13	0.476	0.494	0.476	0.494	0.494	40,019
2023-04-12	0.470	0.494	0.465	0.494	0.494	4,841
2023-04-06	0.490	0.496	0.465	0.496	0.496	3,699
2023-04-05	0.472	0.494	0.472	0.494	0.494	4,690
2023-04-04	0.502	0.502	0.498	0.498	0.498	1,230
2023-04-03	0.471	0.506	0.471	0.506	0.506	4,289
2023-03-31	0.496	0.508	0.470	0.508	0.508	4,617
2023-03-27	0.480	0.510	0.480	0.508	0.508	2,426
2023-03-23	0.473	0.530	0.473	0.530	0.530	4,229
2023-03-22	0.518	0.518	0.518	0.518	0.518	480
2023-03-21	0.530	0.530	0.471	0.522	0.522	7,686
2023-03-20	0.504	0.520	0.500	0.520	0.520	22,010
2023-03-17	0.516	0.520	0.516	0.520	0.520	689
2023-03-15	0.504	0.538	0.504	0.520	0.520	1,903
2023-03-13	0.510	0.546	0.510	0.546	0.546	2,010
2023-03-10	0.560	0.560	0.540	0.548	0.548	2,019
2023-03-09	0.528	0.554	0.528	0.548	0.548	13,483
2023-03-08	0.524	0.528	0.524	0.528	0.528	3,494
2023-03-07	0.463	0.526	0.460	0.526	0.526	84,489
2023-03-06	0.526	0.526	0.458	0.520	0.520	16,325
2023-03-03	0.502	0.526	0.500	0.526	0.526	8,983
2023-03-02	0.550	0.560	0.530	0.530	0.530	7,110
2023-03-01	0.532	0.560	0.532	0.550	0.550	59,498
2023-02-28	0.530	0.546	0.530	0.540	0.540	2,410
2023-02-27	0.530	0.530	0.530	0.530	0.530	700
2023-02-22	0.528	0.528	0.483	0.520	0.520	3,031
2023-02-21	0.510	0.520	0.510	0.510	0.510	7,633
2023-02-20	0.528	0.530	0.528	0.530	0.530	2,516
2023-02-17	0.558	0.558	0.478	0.514	0.514	42,203
2023-02-16	0.548	0.548	0.548	0.548	0.548	65
2023-02-15	0.528	0.558	0.518	0.558	0.558	11,020
2023-02-14	0.576	0.576	0.560	0.570	0.570	11,795
2023-02-13	0.558	0.576	0.558	0.570	0.570	26,951
2023-02-10	0.526	0.558	0.526	0.558	0.558	2,226
2023-02-09	0.530	0.540	0.530	0.540	0.540	2,071
2023-02-08	0.550	0.550	0.540	0.540	0.540	6,726
2023-02-07	0.558	0.558	0.518	0.556	0.556	4,768
2023-02-06	0.530	0.558	0.518	0.558	0.558	1,698
2023-02-03	0.560	0.560	0.516	0.558	0.558	5,444
2023-02-02	0.558	0.558	0.550	0.550	0.550	7,522
2023-02-01	0.528	0.562	0.522	0.562	0.562	19,669
2023-01-31	0.562	0.562	0.524	0.562	0.562	284
2023-01-30	0.550	0.562	0.516	0.562	0.562	5,023
2023-01-27	0.542	0.564	0.540	0.564	0.564	8,161
2023-01-26	0.542	0.542	0.542	0.542	0.542	5
2023-01-25	0.564	0.568	0.550	0.568	0.568	10,135
2023-01-24	0.570	0.570	0.542	0.564	0.564	10,921

← NewerPage 14 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.