Onde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 9.130 | 9.130 | 9.010 | 9.120 | 9.120 | 4,580 |
| 2026-05-06 | 9.120 | 9.230 | 9.060 | 9.120 | 9.120 | 5,939 |
| 2026-05-05 | 9.200 | 9.240 | 9.100 | 9.110 | 9.110 | 9,184 |
| 2026-05-04 | 9.190 | 9.190 | 9.070 | 9.090 | 9.090 | 16,758 |
| 2026-04-30 | 9.140 | 9.260 | 9.100 | 9.100 | 9.100 | 17,022 |
| 2026-04-29 | 8.990 | 9.140 | 8.880 | 9.100 | 8.789 | 13,730 |
| 2026-04-28 | 8.940 | 9.070 | 8.940 | 9.060 | 8.751 | 3,709 |
| 2026-04-27 | 9.000 | 9.000 | 8.860 | 8.940 | 8.635 | 9,075 |
| 2026-04-24 | 9.140 | 9.140 | 8.990 | 9.000 | 8.693 | 17,334 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-18 | 0.3100 PLN |
| 2025-05-26 | 0.3100 PLN |
| 2024-05-17 | 0.3100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.