Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-09	0.590	0.650	0.525	0.630	0.630	59,934
2026-04-08	0.570	0.600	0.570	0.600	0.600	5,376
2026-04-07	0.570	0.650	0.545	0.580	0.580	49,092
2026-04-02	0.652	0.686	0.652	0.686	0.686	47
2026-04-01	0.698	0.698	0.608	0.688	0.688	10,169
2026-03-31	0.690	0.708	0.650	0.650	0.650	45,936
2026-03-30	0.698	0.708	0.650	0.700	0.700	33,605
2026-03-27	0.624	0.710	0.604	0.700	0.700	78,931
2026-03-26	0.598	0.660	0.532	0.648	0.648	99,004
2026-03-25	0.491	0.598	0.491	0.598	0.598	86,020
2026-03-24	0.526	0.526	0.518	0.526	0.526	7,105
2026-03-23	0.476	0.476	0.476	0.476	0.476	258
2026-03-20	0.502	0.534	0.472	0.534	0.534	9,663
2026-03-19	0.538	0.538	0.502	0.502	0.502	16,447
2026-03-18	0.514	0.540	0.514	0.514	0.514	853
2026-03-17	0.514	0.542	0.514	0.542	0.542	243
2026-03-16	0.510	0.510	0.510	0.510	0.510	360
2026-03-13	0.512	0.548	0.506	0.548	0.548	16,678
2026-03-12	0.550	0.588	0.512	0.550	0.550	27,120
2026-03-11	0.500	0.560	0.500	0.558	0.558	10,044
2026-03-10	0.504	0.542	0.502	0.542	0.542	16,041
2026-03-09	0.518	0.556	0.500	0.556	0.556	12,550
2026-03-06	0.522	0.560	0.522	0.560	0.560	170
2026-03-05	0.540	0.596	0.520	0.560	0.560	34,675
2026-03-04	0.496	0.586	0.496	0.586	0.586	21,353
2026-03-02	0.546	0.558	0.546	0.558	0.558	1,666
2026-02-27	0.522	0.556	0.522	0.556	0.556	4,671
2026-02-26	0.522	0.522	0.522	0.522	0.522	1,000
2026-02-25	0.630	0.664	0.506	0.532	0.532	62,891
2026-02-24	0.634	0.634	0.630	0.630	0.630	1,980
2026-02-23	0.640	0.676	0.640	0.676	0.676	4,492
2026-02-20	0.656	0.738	0.656	0.688	0.688	24,969
2026-02-19	0.660	0.660	0.562	0.658	0.658	1,194
2026-02-18	0.522	0.678	0.510	0.678	0.678	39,683
2026-02-16	0.522	0.560	0.522	0.560	0.560	2,877
2026-02-12	0.576	0.578	0.560	0.568	0.568	1,877
2026-02-11	0.572	0.572	0.520	0.520	0.520	1,389
2026-02-10	0.570	0.576	0.570	0.576	0.576	1,779
2026-02-09	0.520	0.576	0.520	0.570	0.570	6,242
2026-02-06	0.520	0.540	0.520	0.540	0.540	605
2026-02-05	0.540	0.550	0.520	0.540	0.540	5,445
2026-02-04	0.492	0.540	0.472	0.540	0.540	72,558
2026-02-03	0.500	0.528	0.500	0.524	0.524	18,895
2026-02-02	0.512	0.512	0.470	0.500	0.500	21,322
2026-01-30	0.500	0.514	0.500	0.514	0.514	8,867
2026-01-29	0.470	0.500	0.468	0.500	0.500	32,806
2026-01-28	0.532	0.534	0.460	0.488	0.488	134,841
2026-01-27	0.540	0.540	0.496	0.536	0.536	3,012
2026-01-26	0.518	0.518	0.500	0.518	0.518	14,213
2026-01-23	0.580	0.580	0.512	0.540	0.540	30,330
2026-01-22	0.620	0.678	0.536	0.582	0.582	46,029
2026-01-21	0.708	0.708	0.620	0.640	0.640	11,920
2026-01-20	0.676	0.716	0.644	0.704	0.704	13,126
2026-01-19	0.630	0.690	0.630	0.642	0.642	9,412
2026-01-16	0.682	0.760	0.606	0.744	0.744	29,938
2026-01-15	0.700	0.776	0.670	0.776	0.776	32,538
2026-01-14	0.662	0.736	0.660	0.732	0.732	18,805
2026-01-13	0.750	0.750	0.604	0.740	0.740	82,637
2026-01-12	0.462	0.700	0.462	0.700	0.700	96,753
2026-01-08	0.461	0.490	0.461	0.490	0.490	53

← NewerPage 3 of 4 · 226 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.