Onde SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.170 | 8.340 | 8.100 | 8.120 | 8.120 | 12,219 |
| 2026-10-22 | 8.190 | 8.250 | 8.120 | 8.170 | 8.170 | 3,777 |
| 2026-10-21 | 8.100 | 8.270 | 8.000 | 8.210 | 8.210 | 21,187 |
| 2026-10-20 | 8.220 | 8.300 | 8.000 | 8.020 | 8.020 | 21,936 |
| 2026-10-19 | 8.350 | 8.610 | 8.200 | 8.220 | 8.220 | 27,141 |
| 2026-10-16 | 8.360 | 8.560 | 8.350 | 8.500 | 8.500 | 6,015 |
| 2026-10-15 | 8.350 | 8.480 | 8.300 | 8.360 | 8.360 | 5,864 |
| 2026-10-14 | 8.450 | 8.450 | 8.230 | 8.370 | 8.370 | 8,004 |
| 2026-10-13 | 8.360 | 8.490 | 8.270 | 8.400 | 8.400 | 13,624 |
| 2026-10-12 | 8.400 | 8.450 | 8.280 | 8.300 | 8.300 | 14,152 |
| 2026-10-09 | 8.390 | 8.420 | 8.220 | 8.250 | 8.250 | 32,493 |
| 2026-10-08 | 8.400 | 8.470 | 8.300 | 8.400 | 8.400 | 12,100 |
| 2026-10-07 | 8.480 | 8.530 | 8.400 | 8.470 | 8.470 | 12,912 |
| 2026-10-06 | 8.690 | 8.700 | 8.400 | 8.460 | 8.460 | 12,468 |
| 2026-10-05 | 8.500 | 8.700 | 8.410 | 8.700 | 8.700 | 7,669 |
| 2026-10-02 | 8.550 | 8.550 | 8.450 | 8.450 | 8.450 | 4,632 |
| 2026-10-01 | 8.560 | 8.680 | 8.450 | 8.500 | 8.500 | 5,390 |
| 2026-09-30 | 8.430 | 8.590 | 8.400 | 8.560 | 8.560 | 31,992 |
| 2026-09-29 | 8.490 | 8.500 | 8.260 | 8.340 | 8.340 | 61,933 |
| 2026-09-28 | 8.710 | 8.900 | 8.600 | 8.600 | 8.600 | 8,472 |
| 2026-09-25 | 8.700 | 8.900 | 8.530 | 8.860 | 8.860 | 116,013 |
| 2026-09-24 | 8.490 | 8.690 | 8.430 | 8.670 | 8.670 | 32,987 |
| 2026-09-23 | 8.450 | 8.700 | 8.450 | 8.470 | 8.470 | 8,705 |
Page 1 of 1 · 23 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.