Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-07	0.471	0.490	0.460	0.490	0.490	8,877
2026-01-05	0.490	0.490	0.490	0.490	0.490	1,300
2026-01-02	0.480	0.490	0.470	0.490	0.490	4,255
2025-12-30	0.470	0.490	0.470	0.470	0.470	2,484
2025-12-23	0.473	0.490	0.473	0.490	0.490	12,218
2025-12-22	0.470	0.479	0.470	0.479	0.479	45,557
2025-12-19	0.494	0.494	0.470	0.492	0.492	1,031
2025-12-18	0.470	0.470	0.470	0.470	0.470	2,040
2025-12-17	0.490	0.497	0.490	0.497	0.497	29
2025-12-16	0.495	0.497	0.495	0.497	0.497	9,502
2025-12-15	0.472	0.499	0.462	0.496	0.496	7,530
2025-12-12	0.496	0.499	0.496	0.499	0.499	4,770
2025-12-11	0.495	0.506	0.470	0.497	0.497	23,637
2025-12-10	0.499	0.499	0.460	0.490	0.490	6,066
2025-12-09	0.490	0.502	0.400	0.499	0.499	76,356
2025-12-08	0.491	0.502	0.491	0.502	0.502	16,479
2025-12-05	0.508	0.508	0.491	0.508	0.508	642
2025-12-04	0.500	0.508	0.491	0.508	0.508	3,322
2025-12-03	0.490	0.516	0.490	0.516	0.516	11,639
2025-12-02	0.488	0.498	0.487	0.498	0.498	21,462
2025-12-01	0.481	0.500	0.481	0.500	0.500	19,700
2025-11-28	0.516	0.516	0.516	0.516	0.516	3,717
2025-11-27	0.481	0.520	0.481	0.520	0.520	934
2025-11-25	0.532	0.532	0.480	0.524	0.524	34,212
2025-11-24	0.494	0.532	0.494	0.532	0.532	8,060
2025-11-20	0.518	0.536	0.512	0.534	0.534	11,080
2025-11-18	0.510	0.546	0.510	0.546	0.546	10,204
2025-11-14	0.554	0.596	0.500	0.556	0.556	83,377
2025-11-13	0.596	0.610	0.552	0.590	0.590	45,152
2025-11-12	0.538	0.596	0.528	0.596	0.596	76,126
2025-11-10	0.570	0.594	0.522	0.558	0.558	120,642
2025-11-07	0.570	0.570	0.570	0.570	0.570	2,164
2025-11-06	0.568	0.570	0.550	0.570	0.570	4,682
2025-11-05	0.570	0.570	0.570	0.570	0.570	18
2025-11-04	0.570	0.576	0.550	0.550	0.550	5,455
2025-11-03	0.564	0.578	0.536	0.570	0.570	16,565
2025-10-31	0.578	0.578	0.564	0.564	0.564	2,634
2025-10-30	0.578	0.578	0.578	0.578	0.578	2,662
2025-10-29	0.580	0.586	0.556	0.578	0.578	3,319
2025-10-28	0.562	0.580	0.542	0.580	0.580	17,648
2025-10-27	0.602	0.602	0.562	0.598	0.598	1,267
2025-10-24	0.590	0.600	0.560	0.600	0.600	8,361
2025-10-23	0.600	0.600	0.554	0.590	0.590	6,078
2025-10-22	0.544	0.602	0.544	0.602	0.602	4,019
2025-10-21	0.586	0.586	0.542	0.578	0.578	35,646
2025-10-20	0.586	0.612	0.586	0.612	0.612	6,517
2025-10-17	0.610	0.618	0.582	0.616	0.616	3,032
2025-10-16	0.612	0.616	0.610	0.616	0.616	6,746
2025-10-15	0.582	0.582	0.570	0.580	0.580	22,452
2025-10-14	0.622	0.622	0.582	0.594	0.594	355
2025-10-13	0.606	0.626	0.580	0.584	0.584	4,756
2025-10-10	0.592	0.608	0.580	0.608	0.608	10,798
2025-10-09	0.600	0.600	0.596	0.596	0.596	12,187
2025-10-08	0.624	0.624	0.592	0.624	0.624	2,061
2025-10-07	0.638	0.638	0.600	0.620	0.620	12,371
2025-10-06	0.616	0.616	0.612	0.612	0.612	8,542
2025-10-03	0.656	0.672	0.612	0.672	0.672	4,206
2025-10-02	0.656	0.656	0.628	0.628	0.628	4,682
2025-10-01	0.678	0.678	0.630	0.670	0.670	5,330
2025-09-30	0.684	0.684	0.630	0.682	0.682	3,185

← NewerPage 4 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.