Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	0.570	0.570	0.568	0.570	0.570	10,281
2023-01-20	0.558	0.576	0.558	0.568	0.568	35,182
2023-01-19	0.540	0.558	0.540	0.558	0.558	5,755
2023-01-18	0.570	0.570	0.516	0.558	0.558	9,080
2023-01-17	0.544	0.570	0.544	0.560	0.560	10,806
2023-01-16	0.570	0.570	0.544	0.560	0.560	14,818
2023-01-13	0.570	0.580	0.550	0.578	0.578	7,886
2023-01-12	0.570	0.594	0.560	0.580	0.580	41,120
2023-01-11	0.560	0.608	0.560	0.602	0.602	13,260
2023-01-10	0.626	0.628	0.550	0.586	0.586	80,378
2023-01-09	0.634	0.634	0.600	0.626	0.626	42,610
2023-01-05	0.518	0.646	0.518	0.640	0.640	175,098
2023-01-04	0.650	0.650	0.626	0.646	0.646	58,787
2023-01-03	0.670	0.698	0.650	0.690	0.690	9,233
2023-01-02	0.798	0.798	0.640	0.710	0.710	3,599
2022-12-30	0.642	0.692	0.640	0.692	0.692	24,188
2022-12-29	0.636	0.692	0.636	0.692	0.692	28,706
2022-12-28	0.652	0.674	0.640	0.664	0.664	56,725
2022-12-27	0.644	0.700	0.644	0.666	0.666	72,194
2022-12-23	0.730	0.730	0.626	0.644	0.644	63,275
2022-12-22	0.680	0.728	0.666	0.728	0.728	14,533
2022-12-21	0.728	0.730	0.690	0.730	0.730	12,536
2022-12-20	0.664	0.730	0.660	0.728	0.728	32,960
2022-12-19	0.700	0.740	0.628	0.730	0.730	55,948
2022-12-16	0.698	0.710	0.624	0.690	0.690	21,003
2022-12-15	0.680	0.698	0.680	0.698	0.698	4,966
2022-12-13	0.678	0.710	0.654	0.696	0.696	9,845
2022-12-12	0.700	0.700	0.650	0.650	0.650	31,647
2022-12-09	0.730	0.748	0.684	0.688	0.688	28,631
2022-12-08	0.730	0.760	0.710	0.730	0.730	33,542
2022-12-07	0.730	0.868	0.702	0.750	0.750	42,374
2022-12-06	0.770	0.806	0.730	0.730	0.730	15,012
2022-12-05	0.800	0.806	0.800	0.806	0.806	908
2022-12-02	0.786	0.800	0.700	0.800	0.800	16,257
2022-12-01	0.784	0.786	0.764	0.786	0.786	8,365
2022-11-30	0.760	0.784	0.760	0.784	0.784	1,521
2022-11-29	0.782	0.786	0.782	0.784	0.784	9,271
2022-11-28	0.750	0.782	0.750	0.782	0.782	3,303
2022-11-25	0.738	0.756	0.738	0.756	0.756	2,363
2022-11-24	0.706	0.740	0.706	0.738	0.738	2,856
2022-11-23	0.706	0.706	0.706	0.706	0.706	701
2022-11-22	0.700	0.708	0.700	0.706	0.706	21,054
2022-11-21	0.706	0.706	0.680	0.706	0.706	3,930
2022-11-18	0.690	0.700	0.690	0.700	0.700	17,767
2022-11-17	0.706	0.706	0.706	0.706	0.706	180
2022-11-16	0.682	0.700	0.636	0.700	0.700	20,190
2022-11-15	0.708	0.708	0.676	0.706	0.706	1,696
2022-11-14	0.700	0.700	0.700	0.700	0.700	7,816
2022-11-10	0.720	0.730	0.670	0.700	0.700	18,342
2022-11-09	0.720	0.784	0.710	0.710	0.710	9,026
2022-11-08	0.720	0.720	0.700	0.720	0.720	14,560
2022-11-07	0.788	0.788	0.700	0.786	0.786	35,561
2022-11-04	0.800	0.800	0.722	0.722	0.722	24,331
2022-11-03	0.800	0.800	0.800	0.800	0.800	100
2022-11-02	0.820	0.900	0.752	0.820	0.820	20,798
2022-10-28	0.870	0.890	0.800	0.820	0.820	5,567
2022-10-27	0.890	0.890	0.890	0.890	0.890	731
2022-10-26	0.890	0.890	0.890	0.890	0.890	393
2022-10-25	0.900	0.900	0.822	0.870	0.870	11,489
2022-10-24	0.930	0.970	0.930	0.970	0.970	1,882

← NewerPage 15 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.