Ovid Works Sa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-27	0.660	0.690	0.625	0.680	0.680	115,759
2024-12-23	0.710	0.745	0.670	0.690	0.690	69,747
2024-12-20	0.670	0.735	0.670	0.725	0.725	35,992
2024-12-19	0.780	0.785	0.680	0.700	0.700	159,453
2024-12-18	0.650	0.820	0.620	0.775	0.775	347,484
2024-12-17	0.750	0.780	0.635	0.640	0.640	267,365
2024-12-16	0.820	0.850	0.660	0.740	0.740	576,913
2024-12-13	0.890	0.890	0.775	0.830	0.830	162,971
2024-12-12	0.800	0.890	0.670	0.840	0.840	587,896
2024-12-11	1.000	1.070	0.820	0.845	0.845	579,293
2024-12-10	0.825	1.050	0.710	1.050	1.050	660,920
2024-12-09	0.470	0.720	0.460	0.720	0.720	219,458
2024-12-06	0.520	0.555	0.450	0.472	0.472	530,991
2024-12-05	0.540	0.595	0.520	0.550	0.550	109,626
2024-12-04	0.505	0.605	0.500	0.540	0.540	155,173
2024-12-03	0.630	0.665	0.510	0.530	0.530	213,694
2024-12-02	0.705	0.740	0.630	0.670	0.670	182,800
2024-11-29	0.815	0.940	0.660	0.705	0.705	336,561
2024-11-28	0.665	0.850	0.620	0.805	0.805	695,892
2024-11-27	0.530	0.740	0.510	0.610	0.610	721,584
2024-11-26	0.322	0.494	0.300	0.494	0.494	346,224
2024-11-25	0.320	0.344	0.290	0.322	0.322	48,884
2024-11-22	0.384	0.410	0.308	0.324	0.324	397,218
2024-11-21	0.366	0.384	0.318	0.336	0.336	62,421
2024-11-20	0.340	0.370	0.320	0.328	0.328	47,200
2024-11-19	0.328	0.344	0.320	0.320	0.320	14,892
2024-11-18	0.310	0.326	0.282	0.326	0.326	279,713
2024-11-15	0.326	0.326	0.324	0.324	0.324	16,833
2024-11-14	0.312	0.356	0.312	0.356	0.356	14,506
2024-11-13	0.318	0.346	0.318	0.346	0.346	11,051
2024-11-12	0.328	0.334	0.318	0.332	0.332	32,524
2024-11-08	0.350	0.350	0.330	0.348	0.348	10,620
2024-11-07	0.340	0.340	0.340	0.340	0.340	7,451
2024-11-06	0.340	0.340	0.340	0.340	0.340	2,989
2024-11-05	0.360	0.360	0.334	0.356	0.356	16,118
2024-11-04	0.350	0.350	0.338	0.338	0.338	500
2024-10-31	0.360	0.360	0.360	0.360	0.360	1,021
2024-10-30	0.342	0.342	0.332	0.332	0.332	1,286
2024-10-29	0.336	0.370	0.324	0.354	0.354	33,388
2024-10-28	0.368	0.368	0.368	0.368	0.368	1,090
2024-10-25	0.352	0.368	0.328	0.368	0.368	6,188
2024-10-24	0.370	0.370	0.370	0.370	0.370	280
2024-10-23	0.364	0.372	0.346	0.346	0.346	12,594
2024-10-22	0.354	0.366	0.324	0.364	0.364	32,274
2024-10-21	0.350	0.370	0.350	0.352	0.352	2,400
2024-10-18	0.320	0.378	0.318	0.370	0.370	30,591
2024-10-16	0.352	0.354	0.314	0.340	0.340	217,930
2024-10-15	0.318	0.354	0.318	0.354	0.354	202,601
2024-10-14	0.330	0.330	0.330	0.330	0.330	1,487
2024-10-11	0.332	0.368	0.316	0.348	0.348	10,375
2024-10-10	0.378	0.380	0.332	0.372	0.372	5,581
2024-10-09	0.378	0.388	0.314	0.352	0.352	38,234
2024-10-08	0.374	0.388	0.330	0.378	0.378	64,297
2024-10-07	0.318	0.380	0.318	0.380	0.380	138,733
2024-10-04	0.316	0.330	0.304	0.320	0.320	22,806
2024-10-03	0.294	0.320	0.294	0.320	0.320	1,412
2024-10-02	0.310	0.316	0.274	0.316	0.316	12,794
2024-10-01	0.288	0.314	0.274	0.282	0.282	12,640
2024-09-30	0.288	0.290	0.262	0.268	0.268	19,879
2024-09-27	0.288	0.288	0.288	0.288	0.288	8,427

← NewerPage 8 of 19 · 1,135 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.