Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	0.950	1.030	0.832	1.030	1.030	9,312
2022-07-26	0.960	1.040	0.950	1.040	1.040	16,633
2022-07-25	1.020	1.045	0.950	1.040	1.040	19,304
2022-07-22	0.930	1.020	0.930	1.020	1.020	6,630
2022-07-21	0.930	0.930	0.930	0.930	0.930	527
2022-07-19	0.932	0.940	0.930	0.930	0.930	14,310
2022-07-18	0.880	0.940	0.880	0.932	0.932	1,397
2022-07-15	0.800	0.880	0.800	0.880	0.880	5,310
2022-07-14	0.800	0.800	0.770	0.800	0.800	15,013
2022-07-13	0.780	0.800	0.780	0.800	0.800	9,132
2022-07-12	0.822	0.856	0.760	0.830	0.830	6,925
2022-07-11	0.900	1.000	0.750	0.790	0.790	54,953
2022-07-08	0.890	1.060	0.810	1.010	1.010	39,548
2022-07-07	1.120	1.120	0.896	1.075	1.075	5,015
2022-07-06	1.050	1.100	0.860	1.000	1.000	2,521
2022-07-01	1.175	1.175	1.000	1.130	1.130	18,704
2022-06-30	1.000	1.060	1.000	1.050	1.050	7,710
2022-06-29	0.912	1.040	0.890	1.000	1.000	3,866
2022-06-28	1.090	1.090	0.980	1.070	1.070	14,362
2022-06-27	1.285	1.285	1.010	1.010	1.010	27,680
2022-06-23	1.200	1.300	1.100	1.300	1.300	6,754
2022-06-22	1.175	1.295	1.100	1.250	1.250	60,675
2022-06-21	1.345	1.345	1.080	1.170	1.170	6,811
2022-06-20	1.100	1.250	1.050	1.250	1.250	33,193
2022-06-17	1.490	1.490	1.200	1.390	1.390	62,923
2022-06-15	1.790	1.795	1.560	1.750	1.750	18,376
2022-06-14	1.790	1.790	1.790	1.790	1.790	500
2022-06-13	1.700	1.850	1.560	1.850	1.850	21,933
2022-06-10	1.650	1.760	1.550	1.750	1.750	8,250
2022-06-09	1.665	1.670	1.665	1.670	1.670	2,043
2022-06-07	1.630	1.670	1.565	1.665	1.665	2,236
2022-06-06	1.645	1.645	1.645	1.645	1.645	33
2022-06-03	1.670	1.795	1.500	1.600	1.600	8,689
2022-06-01	1.795	1.795	1.650	1.795	1.795	3,333
2022-05-31	1.660	1.795	1.650	1.795	1.795	4,338
2022-05-30	1.770	1.770	1.510	1.600	1.600	5,822
2022-05-27	1.870	1.960	1.500	1.800	1.800	10,672
2022-05-26	1.800	1.870	1.800	1.870	1.870	2,080
2022-05-25	1.840	1.840	1.735	1.810	1.810	751
2022-05-24	1.830	1.880	1.760	1.870	1.870	1,432
2022-05-23	1.630	1.830	1.630	1.830	1.830	4,864
2022-05-20	1.725	1.725	1.620	1.725	1.725	1,113
2022-05-18	1.595	1.715	1.595	1.715	1.715	1,463
2022-05-17	1.770	1.770	1.550	1.725	1.725	8,927
2022-05-16	1.650	1.890	1.650	1.890	1.890	1,908
2022-05-13	1.650	1.795	1.530	1.795	1.795	1,768
2022-05-12	1.720	1.800	1.650	1.800	1.800	1,431
2022-05-10	1.770	1.770	1.770	1.770	1.770	5
2022-05-09	1.800	1.920	1.720	1.770	1.770	20,090
2022-05-06	1.890	2.000	1.710	1.770	1.770	1,334
2022-05-05	2.030	2.030	2.000	2.000	2.000	620
2022-05-04	1.850	2.080	1.850	2.070	2.070	11,012
2022-05-02	1.750	1.970	1.750	1.970	1.970	10,909
2022-04-29	1.725	1.750	1.725	1.750	1.750	720
2022-04-28	1.785	1.785	1.785	1.785	1.785	222
2022-04-27	1.670	1.800	1.550	1.550	1.550	1,218
2022-04-26	1.670	1.800	1.650	1.700	1.700	1,837
2022-04-25	1.730	1.800	1.540	1.670	1.670	5,089
2022-04-22	1.895	1.895	1.690	1.800	1.800	5,296
2022-04-21	1.800	1.900	1.785	1.900	1.900	1,120

← NewerPage 17 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.