Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	2.690	2.700	2.690	2.700	2.700	900
2022-01-14	2.520	2.690	2.520	2.690	2.690	13
2022-01-13	2.700	2.700	2.700	2.700	2.700	20
2022-01-12	2.650	2.690	2.650	2.650	2.650	1,274
2022-01-07	2.420	2.700	2.420	2.690	2.690	5,629
2022-01-05	2.600	2.770	2.110	2.440	2.440	5,455
2022-01-04	2.560	2.570	2.560	2.570	2.570	1,101
2022-01-03	2.840	2.840	2.450	2.580	2.580	4,397
2021-12-30	2.420	2.420	2.420	2.420	2.420	73
2021-12-28	2.250	2.440	2.200	2.400	2.400	132,457
2021-12-27	2.270	2.370	2.270	2.300	2.300	3,140
2021-12-23	2.390	2.400	2.390	2.400	2.400	1,607
2021-12-22	2.390	2.400	2.260	2.400	2.400	4,042
2021-12-21	2.260	2.400	2.200	2.390	2.390	3,164
2021-12-20	2.180	2.390	2.180	2.390	2.390	12,056
2021-12-17	2.280	2.290	1.830	2.200	2.200	9,344
2021-12-16	2.400	2.440	2.400	2.420	2.420	2,008
2021-12-15	2.200	2.400	2.110	2.400	2.400	50,543
2021-12-14	2.120	2.200	2.100	2.200	2.200	2,029
2021-12-10	2.190	2.240	2.180	2.220	2.220	2,126
2021-12-09	2.320	2.330	2.320	2.320	2.320	1,550
2021-12-07	2.210	2.320	2.210	2.320	2.320	2,180
2021-12-06	2.180	2.320	2.180	2.320	2.320	141
2021-12-03	2.200	2.320	2.180	2.320	2.320	276
2021-12-02	2.180	2.320	2.180	2.320	2.320	177
2021-12-01	2.200	2.320	2.180	2.320	2.320	1,922
2021-11-30	2.330	2.330	2.180	2.320	2.320	545
2021-11-29	2.300	2.330	2.300	2.330	2.330	746
2021-11-26	2.300	2.310	2.300	2.300	2.300	1,385
2021-11-25	2.310	2.310	2.300	2.300	2.300	173
2021-11-24	2.340	2.340	2.020	2.290	2.290	15,673
2021-11-23	2.400	2.400	2.300	2.340	2.340	19,609
2021-11-22	2.400	2.480	2.400	2.480	2.480	4,065
2021-11-19	2.430	2.430	2.220	2.420	2.420	2,128
2021-11-18	2.440	2.440	2.440	2.440	2.440	150
2021-11-16	2.470	2.550	2.200	2.440	2.440	8,238
2021-11-15	2.370	2.470	2.370	2.470	2.470	62
2021-11-12	2.470	2.470	2.470	2.470	2.470	524
2021-11-10	2.470	2.470	2.470	2.470	2.470	169
2021-11-09	2.360	2.470	2.360	2.470	2.470	134
2021-11-08	2.470	2.470	2.470	2.470	2.470	137
2021-11-05	2.360	2.470	2.360	2.470	2.470	410
2021-11-04	2.480	2.480	2.480	2.480	2.480	100
2021-11-03	2.360	2.480	2.360	2.480	2.480	610
2021-11-02	2.470	2.480	2.470	2.480	2.480	1,485
2021-10-29	2.590	2.640	2.310	2.530	2.530	5,676
2021-10-28	2.790	2.790	2.400	2.430	2.430	15,699
2021-10-27	2.490	2.940	2.490	2.790	2.790	17,209
2021-10-26	2.580	2.580	2.580	2.580	2.580	500
2021-10-25	2.580	2.580	2.580	2.580	2.580	100
2021-10-21	2.480	2.590	2.420	2.590	2.590	1,130

← NewerPage 19 of 19 · 1,131 trading days

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.