Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-01	0.618	0.620	0.610	0.620	0.620	7,760
2025-06-30	0.600	0.618	0.540	0.618	0.618	7,163
2025-06-27	0.540	0.610	0.540	0.600	0.600	3,201
2025-06-26	0.514	0.610	0.514	0.588	0.588	14,236
2025-06-25	0.489	0.590	0.488	0.590	0.590	36,234
2025-06-24	0.499	0.534	0.485	0.534	0.534	44,996
2025-06-23	0.500	0.516	0.484	0.516	0.516	10,921
2025-06-20	0.495	0.518	0.484	0.518	0.518	26,362
2025-06-18	0.524	0.524	0.494	0.518	0.518	9,642
2025-06-17	0.495	0.518	0.495	0.518	0.518	1,995
2025-06-16	0.497	0.520	0.487	0.520	0.520	30,719
2025-06-13	0.542	0.566	0.493	0.520	0.520	88,121
2025-06-12	0.590	0.590	0.590	0.590	0.590	1,000
2025-06-11	0.552	0.592	0.540	0.592	0.592	6,734
2025-06-10	0.560	0.560	0.560	0.560	0.560	1,785
2025-06-09	0.554	0.602	0.552	0.598	0.598	2,602
2025-06-05	0.544	0.604	0.544	0.602	0.602	153
2025-06-02	0.606	0.608	0.540	0.608	0.608	13,180
2025-05-30	0.616	0.616	0.544	0.606	0.606	9,902
2025-05-29	0.580	0.618	0.580	0.616	0.616	38,404
2025-05-28	0.495	0.590	0.486	0.590	0.590	45,698
2025-05-27	0.520	0.550	0.495	0.550	0.550	15,042
2025-05-26	0.528	0.528	0.520	0.520	0.520	1,374
2025-05-23	0.491	0.534	0.491	0.534	0.534	24,487
2025-05-22	0.528	0.556	0.482	0.538	0.538	46,392
2025-05-21	0.540	0.540	0.490	0.528	0.528	49,195
2025-05-19	0.540	0.586	0.540	0.586	0.586	1,706
2025-05-16	0.548	0.594	0.546	0.550	0.550	22,828
2025-05-15	0.548	0.560	0.510	0.550	0.550	47,116
2025-05-14	0.590	0.590	0.510	0.552	0.552	122,142
2025-05-13	0.610	0.614	0.610	0.614	0.614	1,659
2025-05-12	0.620	0.640	0.580	0.614	0.614	17,900
2025-05-09	0.638	0.658	0.618	0.622	0.622	5,239
2025-05-08	0.640	0.640	0.640	0.640	0.640	339
2025-05-07	0.650	0.680	0.644	0.656	0.656	11,199
2025-05-06	0.640	0.650	0.590	0.650	0.650	29,773
2025-05-05	0.652	0.698	0.650	0.698	0.698	15,089
2025-05-02	0.648	0.748	0.620	0.736	0.736	35,385
2025-04-30	0.612	0.648	0.580	0.648	0.648	69,816
2025-04-29	0.648	0.650	0.600	0.650	0.650	10,763
2025-04-28	0.552	0.654	0.552	0.652	0.652	62,190
2025-04-25	0.710	0.726	0.650	0.712	0.712	47,291
2025-04-24	0.692	0.722	0.692	0.722	0.722	1,370
2025-04-23	0.702	0.734	0.682	0.728	0.728	16,638
2025-04-22	0.730	0.744	0.682	0.742	0.742	9,174
2025-04-17	0.744	0.744	0.684	0.728	0.728	20,751
2025-04-16	0.748	0.748	0.680	0.746	0.746	55,040
2025-04-15	0.682	0.766	0.612	0.766	0.766	81,325
2025-04-14	0.738	0.752	0.610	0.752	0.752	60,656
2025-04-11	0.722	0.722	0.644	0.722	0.722	3,143
2025-04-10	0.718	0.738	0.632	0.738	0.738	24,197
2025-04-09	0.670	0.738	0.660	0.720	0.720	1,951
2025-04-08	0.674	0.674	0.650	0.670	0.670	8,566
2025-04-07	0.658	0.746	0.658	0.724	0.724	6,526
2025-04-04	0.754	0.754	0.748	0.748	0.748	1,165
2025-04-03	0.720	0.770	0.656	0.728	0.728	20,775
2025-04-02	0.768	0.768	0.720	0.720	0.720	3,125
2025-04-01	0.790	0.946	0.632	0.768	0.768	6,060
2025-03-31	0.660	0.660	0.660	0.660	0.660	2,190
2025-03-28	0.650	0.650	0.650	0.650	0.650	8,000

← NewerPage 6 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.