Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.900	2.000	1.900	2.000	2.000	33
2022-04-19	1.880	1.900	1.880	1.880	1.880	4,217
2022-04-14	2.010	2.010	1.880	2.010	2.010	3,191
2022-04-13	2.000	2.050	1.920	2.010	2.010	7,457
2022-04-11	1.990	2.000	1.990	2.000	2.000	1,400
2022-04-08	1.960	1.990	1.960	1.990	1.990	2,693
2022-04-07	1.960	1.960	1.960	1.960	1.960	1,200
2022-04-06	1.755	1.960	1.755	1.960	1.960	7,881
2022-04-05	1.755	1.890	1.755	1.890	1.890	3,282
2022-04-04	1.890	1.930	1.735	1.840	1.840	5,885
2022-04-01	1.850	1.900	1.850	1.900	1.900	1,503
2022-03-31	1.910	2.050	1.700	1.900	1.900	24,776
2022-03-29	1.910	2.000	1.910	2.000	2.000	17,613
2022-03-28	1.900	1.920	1.900	1.920	1.920	2,527
2022-03-25	1.850	1.950	1.800	1.950	1.950	10,219
2022-03-24	1.960	2.000	1.790	2.000	2.000	3,590
2022-03-23	1.970	2.020	1.970	2.020	2.020	5,013
2022-03-22	2.060	2.070	1.900	2.020	2.020	5,843
2022-03-21	2.050	2.050	2.050	2.050	2.050	100
2022-03-18	2.000	2.070	1.930	2.070	2.070	3,520
2022-03-17	2.060	2.190	1.930	2.090	2.090	8,803
2022-03-16	2.080	2.140	2.080	2.140	2.140	8,200
2022-03-15	2.100	2.100	2.000	2.000	2.000	2,270
2022-03-14	2.140	2.160	2.010	2.150	2.150	1,576
2022-03-11	2.010	2.140	2.010	2.140	2.140	4,608
2022-03-10	2.250	2.260	1.930	2.150	2.150	32,079
2022-03-09	2.300	2.300	2.000	2.270	2.270	15,483
2022-03-08	2.380	2.460	2.000	2.300	2.300	17,106
2022-03-07	2.000	2.390	2.000	2.270	2.270	7,311
2022-03-04	2.160	2.220	2.020	2.100	2.100	5,368
2022-03-03	2.160	2.160	2.100	2.100	2.100	133
2022-03-02	2.080	2.200	1.845	2.200	2.200	369
2022-03-01	2.050	2.200	2.050	2.200	2.200	1,436
2022-02-28	2.000	2.210	2.000	2.210	2.210	3,557
2022-02-25	2.100	2.350	1.680	2.250	2.250	11,670
2022-02-24	2.220	2.220	1.800	2.090	2.090	12,368
2022-02-23	2.300	2.490	2.270	2.490	2.490	7,902
2022-02-21	2.290	2.460	2.250	2.460	2.460	2,910
2022-02-17	2.630	2.630	2.210	2.460	2.460	1,240
2022-02-16	2.390	2.630	2.390	2.630	2.630	1,020
2022-02-15	2.370	2.390	2.330	2.390	2.390	5,010
2022-02-14	2.560	2.650	2.300	2.390	2.390	5,496
2022-02-11	2.660	2.660	2.660	2.660	2.660	1,000
2022-02-10	2.670	2.670	2.660	2.660	2.660	1,000
2022-02-09	2.660	2.680	2.660	2.670	2.670	1,096
2022-02-08	2.690	2.690	2.560	2.660	2.660	1,805
2022-02-07	2.560	2.660	2.560	2.660	2.660	630
2022-02-04	2.690	2.690	2.690	2.690	2.690	50
2022-02-02	2.690	2.690	2.690	2.690	2.690	1,140
2022-02-01	2.700	2.710	2.670	2.680	2.680	71,677
2022-01-31	2.600	2.710	2.540	2.710	2.710	24,653
2022-01-28	2.490	2.720	2.490	2.660	2.660	10,802
2022-01-27	2.330	2.490	2.330	2.490	2.490	851
2022-01-26	2.350	2.490	2.350	2.490	2.490	927
2022-01-25	2.340	2.450	2.260	2.450	2.450	3,567
2022-01-24	2.350	2.490	2.340	2.340	2.340	2,628
2022-01-21	2.620	2.650	2.350	2.600	2.600	2,767
2022-01-20	2.620	2.720	2.620	2.720	2.720	590
2022-01-19	2.620	2.740	2.510	2.740	2.740	1,584
2022-01-18	2.690	2.760	2.690	2.760	2.760	1,980

← NewerPage 18 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.