Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.436	0.446	0.400	0.446	0.446	18,246
2026-07-17	0.406	0.436	0.406	0.436	0.436	6,370
2026-07-16	0.412	0.444	0.400	0.438	0.438	19,196
2026-07-14	0.448	0.466	0.448	0.466	0.466	4,500
2026-07-13	0.448	0.448	0.448	0.448	0.448	100
2026-07-10	0.416	0.448	0.412	0.448	0.448	7,638
2026-07-09	0.416	0.448	0.416	0.448	0.448	3,806
2026-07-08	0.450	0.450	0.450	0.450	0.450	651
2026-07-07	0.448	0.454	0.448	0.454	0.454	25
2026-07-01	0.444	0.448	0.444	0.448	0.448	9,183
2026-06-30	0.446	0.448	0.446	0.448	0.448	7,000
2026-06-29	0.450	0.450	0.414	0.446	0.446	10,003
2026-06-26	0.412	0.454	0.412	0.454	0.454	802
2026-06-25	0.414	0.454	0.414	0.454	0.454	2,125
2026-06-23	0.452	0.452	0.452	0.452	0.452	290
2026-06-22	0.438	0.452	0.436	0.452	0.452	13,887
2026-06-19	0.436	0.436	0.436	0.436	0.436	500
2026-06-18	0.434	0.436	0.434	0.436	0.436	2,700
2026-06-17	0.440	0.440	0.406	0.436	0.436	2,088
2026-06-16	0.420	0.442	0.406	0.442	0.442	6,629
2026-06-15	0.430	0.430	0.416	0.416	0.416	60
2026-06-12	0.448	0.448	0.448	0.448	0.448	1,063
2026-06-09	0.408	0.466	0.404	0.466	0.466	31,455
2026-06-08	0.430	0.430	0.404	0.430	0.430	22,021
2026-06-05	0.426	0.436	0.414	0.430	0.430	9,074
2026-06-03	0.440	0.466	0.422	0.436	0.436	18,506
2026-06-02	0.440	0.470	0.440	0.470	0.470	1,380
2026-06-01	0.442	0.476	0.440	0.476	0.476	3,030
2026-05-29	0.470	0.470	0.470	0.470	0.470	700
2026-05-28	0.434	0.470	0.434	0.470	0.470	303
2026-05-27	0.478	0.478	0.478	0.478	0.478	1,350
2026-05-26	0.440	0.498	0.428	0.456	0.456	64,199
2026-05-25	0.462	0.500	0.440	0.500	0.500	16,127
2026-05-21	0.464	0.505	0.462	0.505	0.505	4,165
2026-05-20	0.486	0.510	0.486	0.510	0.510	8,500
2026-05-19	0.458	0.484	0.456	0.460	0.460	5,884
2026-05-18	0.480	0.525	0.454	0.490	0.490	28,808
2026-05-15	0.484	0.540	0.482	0.530	0.530	24,525
2026-05-14	0.515	0.520	0.500	0.520	0.520	7,046
2026-05-13	0.515	0.545	0.515	0.545	0.545	2,628
2026-05-12	0.510	0.545	0.510	0.545	0.545	2,001
2026-05-08	0.550	0.560	0.550	0.560	0.560	1,961
2026-05-07	0.550	0.550	0.550	0.550	0.550	529
2026-05-06	0.560	0.560	0.500	0.550	0.550	38,210
2026-05-05	0.565	0.590	0.560	0.585	0.585	1,866
2026-05-04	0.565	0.565	0.565	0.565	0.565	2,560
2026-04-30	0.510	0.595	0.510	0.595	0.595	19,681
2026-04-29	0.620	0.620	0.510	0.545	0.545	28,024
2026-04-28	0.625	0.625	0.550	0.610	0.610	12,101
2026-04-27	0.570	0.625	0.570	0.625	0.625	3
2026-04-24	0.570	0.640	0.570	0.640	0.640	2,940
2026-04-23	0.605	0.630	0.605	0.630	0.630	10,518
2026-04-21	0.560	0.610	0.560	0.610	0.610	3,408
2026-04-20	0.580	0.610	0.580	0.610	0.610	2,100
2026-04-17	0.570	0.615	0.550	0.575	0.575	63,716
2026-04-16	0.620	0.640	0.575	0.640	0.640	1,002
2026-04-15	0.605	0.650	0.565	0.640	0.640	74,804
2026-04-14	0.565	0.600	0.565	0.580	0.580	6,430
2026-04-13	0.595	0.600	0.570	0.600	0.600	7,952
2026-04-10	0.635	0.635	0.575	0.630	0.630	1,507

← NewerPage 2 of 19 · 1,130 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.