Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-28	0.650	0.650	0.650	0.650	0.650	8,000
2025-03-27	0.655	0.655	0.655	0.655	0.655	147
2025-03-26	0.660	0.660	0.660	0.660	0.660	4,680
2025-03-24	0.640	0.640	0.640	0.640	0.640	280
2025-03-21	0.665	0.665	0.640	0.640	0.640	1,112
2025-03-20	0.675	0.675	0.675	0.675	0.675	8,410
2025-03-19	0.680	0.680	0.640	0.640	0.640	16,802
2025-03-18	0.590	0.630	0.590	0.630	0.630	6,304
2025-03-17	0.580	0.580	0.540	0.540	0.540	19,890
2025-03-14	0.535	0.535	0.535	0.535	0.535	1,977
2025-03-13	0.490	0.515	0.490	0.515	0.515	2,100
2025-03-12	0.545	0.545	0.540	0.540	0.540	12,801
2025-03-11	0.474	0.540	0.474	0.540	0.540	5,230
2025-03-10	0.545	0.545	0.545	0.545	0.545	19
2025-03-07	0.500	0.550	0.500	0.550	0.550	10,049
2025-03-06	0.520	0.520	0.520	0.520	0.520	10,428
2025-03-05	0.520	0.520	0.520	0.520	0.520	380
2025-03-04	0.520	0.520	0.520	0.520	0.520	1,500
2025-03-03	0.510	0.545	0.510	0.545	0.545	249
2025-02-27	0.540	0.540	0.540	0.540	0.540	9,000
2025-02-26	0.560	0.560	0.550	0.550	0.550	20,000
2025-02-25	0.570	0.570	0.570	0.570	0.570	803
2025-02-24	0.590	0.590	0.590	0.590	0.590	4,878
2025-02-21	0.580	0.580	0.570	0.570	0.570	13,330
2025-02-20	0.585	0.585	0.585	0.585	0.585	38,596
2025-02-19	0.560	0.560	0.560	0.560	0.560	11,944
2025-02-18	0.545	0.545	0.545	0.545	0.545	8,377
2025-02-17	0.480	0.500	0.480	0.500	0.500	70,904
2025-02-14	0.540	0.540	0.490	0.490	0.490	111,101
2025-02-13	0.520	0.550	0.520	0.550	0.550	1,470
2025-02-12	0.530	0.530	0.530	0.530	0.530	6,533
2025-02-11	0.540	0.540	0.530	0.530	0.530	16,419
2025-02-10	0.570	0.570	0.565	0.565	0.565	25,460
2025-02-07	0.472	0.480	0.472	0.480	0.480	41,563
2025-02-06	0.482	0.482	0.482	0.482	0.482	104,205
2025-02-04	0.510	0.510	0.510	0.510	0.510	5,020
2025-02-03	0.510	0.510	0.510	0.510	0.510	21,730
2025-01-31	0.482	0.510	0.482	0.510	0.510	805
2025-01-30	0.480	0.482	0.480	0.482	0.482	360
2025-01-29	0.452	0.510	0.452	0.510	0.510	15,120
2025-01-28	0.476	0.530	0.476	0.530	0.530	2,535
2025-01-27	0.530	0.530	0.500	0.500	0.500	5,000
2025-01-24	0.474	0.525	0.474	0.525	0.525	873
2025-01-23	0.480	0.530	0.480	0.530	0.530	30,092
2025-01-22	0.515	0.515	0.500	0.500	0.500	47,606
2025-01-21	0.520	0.530	0.520	0.530	0.530	12,599
2025-01-20	0.575	0.575	0.565	0.565	0.565	4,674
2025-01-17	0.555	0.560	0.555	0.560	0.560	13,826
2025-01-16	0.505	0.505	0.505	0.505	0.505	32,815
2025-01-15	0.560	0.580	0.560	0.580	0.580	11,320
2025-01-14	0.560	0.560	0.560	0.560	0.560	10,049
2025-01-13	0.560	0.560	0.510	0.510	0.510	20,977
2025-01-10	0.570	0.570	0.570	0.570	0.570	26,178
2025-01-09	0.580	0.580	0.580	0.580	0.580	17,882
2025-01-08	0.565	0.580	0.565	0.580	0.580	13,675
2025-01-07	0.590	0.590	0.590	0.590	0.590	12,061
2025-01-03	0.610	0.610	0.600	0.600	0.600	19,888
2025-01-02	0.620	0.620	0.580	0.580	0.580	131,587
2024-12-30	0.680	0.710	0.640	0.685	0.685	122,105
2024-12-27	0.660	0.690	0.625	0.680	0.680	115,759

← NewerPage 7 of 19 · 1,134 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.