Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-29	0.624	0.690	0.624	0.690	0.690	2,988
2025-09-26	0.676	0.694	0.660	0.690	0.690	9,278
2025-09-25	0.640	0.688	0.620	0.664	0.664	13,670
2025-09-24	0.688	0.694	0.668	0.668	0.668	995
2025-09-23	0.694	0.694	0.668	0.688	0.688	1,184
2025-09-22	0.680	0.686	0.680	0.686	0.686	6,030
2025-09-19	0.706	0.706	0.640	0.698	0.698	11,422
2025-09-18	0.640	0.710	0.640	0.710	0.710	40,661
2025-09-17	0.648	0.674	0.648	0.668	0.668	54,591
2025-09-16	0.670	0.670	0.662	0.662	0.662	700
2025-09-15	0.624	0.666	0.618	0.666	0.666	22,787
2025-09-12	0.678	0.698	0.580	0.590	0.590	75,782
2025-09-11	0.740	0.764	0.630	0.650	0.650	171,100
2025-09-10	0.778	0.796	0.750	0.790	0.790	14,292
2025-09-09	0.782	0.846	0.770	0.832	0.832	60,028
2025-09-08	0.836	0.854	0.738	0.836	0.836	28,921
2025-09-05	0.664	0.850	0.664	0.842	0.842	141,125
2025-09-04	0.678	0.680	0.638	0.676	0.676	3,073
2025-09-03	0.632	0.680	0.632	0.678	0.678	8,192
2025-09-02	0.652	0.676	0.630	0.676	0.676	7,108
2025-09-01	0.638	0.692	0.638	0.650	0.650	46,770
2025-08-29	0.604	0.640	0.600	0.640	0.640	4,297
2025-08-28	0.616	0.654	0.600	0.634	0.634	48,389
2025-08-27	0.562	0.610	0.560	0.586	0.586	22,368
2025-08-26	0.610	0.626	0.560	0.578	0.578	103,677
2025-08-25	0.632	0.632	0.570	0.606	0.606	70,775
2025-08-22	0.704	0.704	0.630	0.670	0.670	28,903
2025-08-21	0.656	0.706	0.656	0.704	0.704	4,264
2025-08-20	0.708	0.708	0.654	0.708	0.708	72
2025-08-19	0.738	0.738	0.652	0.708	0.708	11,084
2025-08-18	0.740	0.740	0.668	0.738	0.738	14,129
2025-08-14	0.748	0.770	0.710	0.740	0.740	32,284
2025-08-13	0.720	0.748	0.700	0.748	0.748	9,143
2025-08-12	0.780	0.780	0.674	0.752	0.752	45,422
2025-08-11	0.796	0.798	0.722	0.768	0.768	35,050
2025-08-08	0.648	0.760	0.620	0.760	0.760	89,788
2025-08-07	0.638	0.638	0.602	0.630	0.630	25,831
2025-08-06	0.652	0.680	0.632	0.678	0.678	2,526
2025-08-05	0.632	0.700	0.562	0.688	0.688	40,559
2025-08-04	0.632	0.678	0.584	0.632	0.632	38,064
2025-08-01	0.668	0.716	0.630	0.630	0.630	10,576
2025-07-31	0.728	0.738	0.620	0.680	0.680	65,077
2025-07-30	0.686	0.740	0.672	0.730	0.730	14,789
2025-07-29	0.670	0.750	0.632	0.686	0.686	106,392
2025-07-28	0.534	0.678	0.534	0.670	0.670	101,128
2025-07-25	0.498	0.534	0.498	0.534	0.534	499
2025-07-24	0.497	0.534	0.497	0.534	0.534	2,601
2025-07-23	0.532	0.534	0.532	0.534	0.534	69
2025-07-22	0.536	0.536	0.492	0.534	0.534	14,193
2025-07-21	0.518	0.542	0.516	0.540	0.540	3,343
2025-07-18	0.514	0.554	0.514	0.550	0.550	17,000
2025-07-17	0.510	0.552	0.510	0.552	0.552	19,579
2025-07-16	0.518	0.552	0.510	0.550	0.550	10,608
2025-07-14	0.570	0.584	0.518	0.566	0.566	29,422
2025-07-11	0.508	0.566	0.508	0.566	0.566	28,815
2025-07-10	0.520	0.578	0.491	0.578	0.578	32,835
2025-07-09	0.550	0.586	0.520	0.586	0.586	8,490
2025-07-08	0.550	0.598	0.550	0.598	0.598	917
2025-07-04	0.554	0.600	0.554	0.600	0.600	2,037
2025-07-02	0.552	0.608	0.552	0.608	0.608	1,078

← NewerPage 5 of 19 · 1,133 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.