OVS S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	2.434	2.450	2.434	2.434	2.111	1,864
2022-01-19	2.424	2.450	2.420	2.436	2.113	66,571
2022-01-18	2.449	2.467	2.437	2.459	2.133	24,688
2022-01-17	2.418	2.436	2.416	2.436	2.113	580
2022-01-14	2.436	2.436	2.389	2.389	2.072	9,520
2022-01-13	2.467	2.478	2.446	2.453	2.128	17,173
2022-01-12	2.448	2.476	2.448	2.457	2.131	77,744
2022-01-11	2.445	2.476	2.432	2.432	2.109	5,876
2022-01-10	2.518	2.518	2.420	2.420	2.099	11,585
2022-01-07	2.543	2.543	2.522	2.543	2.206	29,772
2022-01-06	2.631	2.632	2.592	2.617	2.270	44,602
2022-01-05	2.682	2.682	2.636	2.670	2.316	12,534
2022-01-04	2.690	2.697	2.690	2.697	2.339	22,052
2021-12-31	2.551	2.551	2.551	2.551	2.213	0
2021-12-30	2.568	2.568	2.551	2.551	2.213	19,439
2021-12-29	2.588	2.602	2.588	2.588	2.245	33,023
2021-12-24	2.557	2.557	2.557	2.557	2.218	0
2021-12-23	2.560	2.560	2.550	2.557	2.218	58,310
2021-12-22	2.563	2.563	2.557	2.557	2.218	12,692
2021-12-21	2.584	2.596	2.584	2.592	2.248	12,890
2021-12-20	2.514	2.611	2.514	2.611	2.265	3,865
2021-12-17	2.601	2.601	2.601	2.601	2.256	0
2021-12-16	2.658	2.658	2.607	2.607	2.261	3,951
2021-12-15	2.732	2.732	2.598	2.644	2.293	223,138
2021-12-14	2.920	2.920	2.880	2.880	2.498	1,250
2021-12-13	2.976	2.976	2.918	2.918	2.531	96,646
2021-12-10	2.984	2.984	2.960	2.960	2.567	7,799
2021-12-09	2.988	2.990	2.976	2.990	2.593	11,169
2021-12-08	2.990	3.040	2.962	2.962	2.569	4,691
2021-12-07	2.953	2.954	2.953	2.953	2.561	1,686
2021-12-06	2.841	2.880	2.840	2.880	2.498	44,531
2021-12-03	2.802	2.813	2.792	2.808	2.436	42,361
2021-12-02	2.783	2.806	2.730	2.779	2.410	256,380
2021-12-01	2.750	2.781	2.750	2.781	2.412	3,480
2021-11-30	2.650	2.707	2.542	2.707	2.348	2,671,514
2021-11-29	2.700	2.711	2.700	2.711	2.351	658
2021-11-26	2.584	2.584	2.494	2.502	2.170	9,027
2021-11-25	2.684	2.695	2.684	2.695	2.338	381,194
2021-11-24	2.683	2.718	2.683	2.683	2.327	40,062
2021-11-23	2.658	2.666	2.636	2.666	2.312	27,478
2021-11-22	2.704	2.726	2.704	2.726	2.364	172,930
2021-11-19	2.698	2.698	2.628	2.654	2.302	112,490
2021-11-18	2.768	2.868	2.768	2.773	2.405	361,729
2021-11-17	2.849	2.872	2.736	2.736	2.373	18,750
2021-11-16	2.841	2.841	2.808	2.841	2.464	2,114
2021-11-15	2.832	2.836	2.832	2.832	2.456	7,045
2021-11-12	2.761	2.792	2.744	2.781	2.412	20,476
2021-11-11	2.766	2.766	2.710	2.722	2.361	10,582
2021-11-10	2.771	2.780	2.771	2.771	2.404	11,898
2021-11-09	2.738	2.738	2.689	2.689	2.332	1,000
2021-11-08	2.766	2.793	2.766	2.793	2.423	905
2021-11-05	2.702	2.726	2.702	2.726	2.364	21,282
2021-11-04	2.633	2.650	2.625	2.625	2.277	23,719
2021-11-03	2.594	2.618	2.594	2.594	2.250	3,270
2021-11-02	2.580	2.580	2.554	2.557	2.218	183,835
2021-11-01	2.548	2.600	2.548	2.598	2.253	404,122
2021-10-29	2.436	2.480	2.432	2.465	2.138	290,588
2021-10-28	2.410	2.462	2.410	2.418	2.097	531,990
2021-10-27	2.458	2.458	2.384	2.408	2.089	44,464
2021-10-26	2.529	2.529	2.466	2.482	2.153	75,730

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.1400 EUR
2025-06-23	0.1100 EUR
2024-06-24	0.0700 EUR
2024-02-19	0.0300 EUR
2023-06-19	0.0600 EUR
2022-06-20	0.0400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.