Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.930	0.970	0.930	0.970	0.970	1,882
2022-10-21	0.930	0.930	0.850	0.930	0.930	2,297
2022-10-20	0.880	0.930	0.840	0.930	0.930	4,917
2022-10-19	0.920	0.920	0.800	0.898	0.898	8,040
2022-10-18	0.910	0.980	0.900	0.980	0.980	6,076
2022-10-17	0.960	0.980	0.900	0.960	0.960	12,944
2022-10-14	0.920	0.980	0.920	0.980	0.980	851
2022-10-13	0.918	0.920	0.918	0.920	0.920	1,006
2022-10-12	0.782	0.900	0.782	0.880	0.880	4,031
2022-10-11	0.806	0.860	0.760	0.860	0.860	11,830
2022-10-10	0.800	0.858	0.800	0.858	0.858	1,556
2022-10-07	0.870	0.870	0.760	0.848	0.848	14,662
2022-10-06	0.900	0.930	0.900	0.930	0.930	1,023
2022-10-05	0.988	0.988	0.872	0.900	0.900	5,146
2022-10-04	0.930	0.990	0.900	0.990	0.990	5,147
2022-10-03	0.960	0.960	0.960	0.960	0.960	528
2022-09-30	0.930	0.940	0.930	0.940	0.940	2,044
2022-09-29	0.990	0.990	0.990	0.990	0.990	464
2022-09-28	1.000	1.000	0.980	1.000	1.000	698
2022-09-27	0.990	0.990	0.990	0.990	0.990	303
2022-09-26	0.960	1.010	0.960	1.010	1.010	688
2022-09-23	0.950	1.000	0.870	1.000	1.000	3,198
2022-09-22	0.930	1.025	0.930	1.025	1.025	2,079
2022-09-21	1.010	1.030	0.860	0.980	0.980	11,121
2022-09-20	0.952	1.045	0.952	1.045	1.045	14
2022-09-19	0.930	1.050	0.930	1.035	1.035	52,534
2022-09-16	0.922	0.998	0.860	0.970	0.970	6,123
2022-09-15	0.900	0.950	0.900	0.950	0.950	2,605
2022-09-14	0.906	0.906	0.860	0.890	0.890	10,373
2022-09-13	1.000	1.000	0.802	0.908	0.908	19,247
2022-09-12	1.020	1.025	1.000	1.000	1.000	3,686
2022-09-09	1.020	1.050	0.950	1.035	1.035	9,381
2022-09-08	1.010	1.010	1.010	1.010	1.010	1,761
2022-09-07	1.000	1.010	1.000	1.010	1.010	1,714
2022-09-06	0.928	1.005	0.928	1.005	1.005	892
2022-09-05	1.010	1.050	0.920	1.015	1.015	17,768
2022-09-02	1.200	1.200	0.962	0.962	0.962	57,706
2022-09-01	1.330	1.330	1.200	1.330	1.330	2,457
2022-08-31	1.190	1.385	1.055	1.330	1.330	17,592
2022-08-30	1.135	1.190	1.135	1.190	1.190	3,432
2022-08-29	1.140	1.160	1.055	1.140	1.140	8,358
2022-08-26	1.145	1.160	1.100	1.160	1.160	1,808
2022-08-25	1.060	1.135	1.050	1.125	1.125	6,381
2022-08-24	1.130	1.130	1.110	1.110	1.110	450
2022-08-23	1.040	1.145	1.040	1.135	1.135	9,368
2022-08-18	1.130	1.130	1.000	1.095	1.095	4,135
2022-08-17	1.125	1.155	1.000	1.115	1.115	11,154
2022-08-16	1.175	1.175	1.060	1.155	1.155	1,512
2022-08-12	1.120	1.180	1.120	1.180	1.180	10,087
2022-08-11	1.090	1.150	1.020	1.150	1.150	2,264
2022-08-10	1.080	1.080	1.050	1.080	1.080	2,247
2022-08-09	0.990	1.085	0.990	1.075	1.075	5,991
2022-08-08	1.240	1.240	0.956	1.005	1.005	37,516
2022-08-05	1.245	1.250	1.200	1.240	1.240	14,384
2022-08-04	1.185	1.275	1.180	1.275	1.275	7,927
2022-08-03	1.110	1.185	1.110	1.185	1.185	3,594
2022-08-02	1.010	1.085	1.000	1.050	1.050	17,354
2022-08-01	1.000	1.100	1.000	1.095	1.095	32,415
2022-07-29	0.904	1.030	0.904	1.000	1.000	11,375
2022-07-28	1.000	1.040	1.000	1.040	1.040	2,379

← NewerPage 16 of 19 · 1,135 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.