Onde S.A. (OND.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 13.74 | 13.80 | 13.70 | 13.70 | 13.70 | 3,873 |
| 17 Jun 2024 | 13.72 | 13.80 | 13.54 | 13.74 | 13.74 | 5,242 |
| 14 Jun 2024 | 13.66 | 13.88 | 13.60 | 13.72 | 13.72 | 7,504 |
| 13 Jun 2024 | 13.88 | 14.08 | 13.76 | 13.92 | 13.92 | 5,230 |
| 12 Jun 2024 | 13.96 | 14.08 | 13.36 | 13.88 | 13.88 | 16,667 |
| 11 Jun 2024 | 14.10 | 14.24 | 14.00 | 14.02 | 14.02 | 7,941 |
| 10 Jun 2024 | 14.26 | 14.28 | 14.10 | 14.10 | 14.10 | 4,776 |
| 07 Jun 2024 | 14.30 | 14.50 | 14.10 | 14.28 | 14.28 | 11,134 |
| 06 Jun 2024 | 14.56 | 14.56 | 14.12 | 14.28 | 14.28 | 13,327 |
| 05 Jun 2024 | 14.48 | 14.60 | 14.10 | 14.22 | 14.22 | 9,888 |
| 04 Jun 2024 | 14.50 | 14.56 | 14.16 | 14.30 | 14.30 | 9,279 |
| 03 Jun 2024 | 14.36 | 14.58 | 14.36 | 14.50 | 14.50 | 22,819 |
| 31 May 2024 | 14.26 | 14.40 | 14.20 | 14.36 | 14.36 | 4,452 |
| 29 May 2024 | 14.44 | 14.44 | 14.10 | 14.26 | 14.26 | 4,344 |
| 28 May 2024 | 14.30 | 14.52 | 14.12 | 14.40 | 14.40 | 11,439 |
| 27 May 2024 | 14.22 | 14.36 | 14.22 | 14.32 | 14.32 | 8,220 |
| 24 May 2024 | 14.42 | 14.42 | 14.10 | 14.20 | 14.20 | 9,615 |
| 23 May 2024 | 14.22 | 14.52 | 14.20 | 14.50 | 14.50 | 10,285 |
| 22 May 2024 | 14.60 | 14.60 | 14.10 | 14.22 | 14.22 | 15,522 |
| 21 May 2024 | 14.50 | 14.74 | 14.36 | 14.42 | 14.42 | 11,592 |
| 20 May 2024 | 14.60 | 14.68 | 14.04 | 14.66 | 14.66 | 35,251 |
| 17 May 2024 | 14.76 | 14.96 | 14.60 | 14.62 | 14.62 | 13,486 |
| 17 May 2024 | 0.31 Dividend | |||||
| 16 May 2024 | 14.86 | 15.00 | 14.60 | 14.80 | 14.49 | 19,020 |
| 15 May 2024 | 15.00 | 15.10 | 14.72 | 14.82 | 14.51 | 15,332 |
| 14 May 2024 | 15.14 | 15.28 | 14.60 | 14.82 | 14.51 | 27,905 |
| 13 May 2024 | 14.96 | 15.10 | 14.88 | 15.08 | 14.76 | 50,224 |
| 10 May 2024 | 14.80 | 14.86 | 14.48 | 14.54 | 14.24 | 19,205 |
| 09 May 2024 | 14.62 | 14.90 | 14.42 | 14.60 | 14.29 | 56,562 |
| 08 May 2024 | 14.00 | 14.44 | 13.94 | 14.20 | 13.90 | 30,319 |
| 07 May 2024 | 14.02 | 14.02 | 13.86 | 13.96 | 13.67 | 19,602 |
| 06 May 2024 | 13.98 | 14.00 | 13.78 | 14.00 | 13.71 | 15,934 |
| 02 May 2024 | 13.96 | 14.10 | 13.80 | 13.98 | 13.69 | 5,116 |
| 30 Apr 2024 | 14.26 | 14.26 | 13.30 | 13.78 | 13.49 | 17,553 |
| 29 Apr 2024 | 14.26 | 14.30 | 14.12 | 14.12 | 13.82 | 3,395 |
| 26 Apr 2024 | 13.90 | 14.20 | 13.90 | 14.12 | 13.82 | 8,898 |
| 25 Apr 2024 | 13.76 | 13.90 | 13.64 | 13.80 | 13.51 | 8,475 |
| 24 Apr 2024 | 13.98 | 13.98 | 13.64 | 13.64 | 13.35 | 16,192 |
| 23 Apr 2024 | 13.98 | 13.98 | 13.80 | 13.96 | 13.67 | 10,324 |
| 22 Apr 2024 | 14.00 | 14.00 | 13.80 | 14.00 | 13.71 | 9,300 |
| 19 Apr 2024 | 14.08 | 14.08 | 13.80 | 14.00 | 13.71 | 5,085 |
| 18 Apr 2024 | 14.20 | 14.20 | 13.80 | 13.96 | 13.67 | 13,816 |
| 17 Apr 2024 | 14.04 | 14.46 | 14.00 | 14.20 | 13.90 | 7,068 |
| 16 Apr 2024 | 14.50 | 14.50 | 14.00 | 14.18 | 13.88 | 17,620 |
| 15 Apr 2024 | 14.14 | 14.78 | 14.02 | 14.54 | 14.24 | 11,855 |
| 12 Apr 2024 | 14.44 | 14.68 | 14.14 | 14.14 | 13.84 | 10,461 |
| 11 Apr 2024 | 14.50 | 14.78 | 14.22 | 14.22 | 13.92 | 6,676 |
| 10 Apr 2024 | 14.38 | 14.60 | 14.10 | 14.40 | 14.10 | 17,577 |
| 09 Apr 2024 | 15.00 | 15.00 | 14.04 | 14.26 | 13.96 | 35,063 |
| 08 Apr 2024 | 14.84 | 15.30 | 14.84 | 15.00 | 14.69 | 24,962 |
| 05 Apr 2024 | 14.90 | 14.90 | 14.54 | 14.80 | 14.49 | 21,659 |
| 04 Apr 2024 | 14.32 | 15.00 | 14.30 | 15.00 | 14.69 | 44,563 |
| 03 Apr 2024 | 13.94 | 14.46 | 13.76 | 14.36 | 14.06 | 20,850 |
| 02 Apr 2024 | 13.98 | 14.00 | 13.10 | 13.78 | 13.49 | 34,923 |
| 28 Mar 2024 | 13.90 | 13.98 | 13.28 | 13.98 | 13.69 | 59,419 |
| 27 Mar 2024 | 13.94 | 13.94 | 13.60 | 13.82 | 13.53 | 17,956 |
| 26 Mar 2024 | 13.52 | 13.94 | 13.50 | 13.94 | 13.65 | 26,554 |
| 25 Mar 2024 | 13.86 | 13.94 | 13.40 | 13.50 | 13.22 | 19,348 |
| 22 Mar 2024 | 14.00 | 14.00 | 13.72 | 13.88 | 13.59 | 21,635 |
| 21 Mar 2024 | 14.12 | 14.20 | 13.98 | 14.00 | 13.71 | 26,698 |
| 20 Mar 2024 | 14.20 | 14.22 | 14.10 | 14.20 | 13.90 | 7,947 |
| 19 Mar 2024 | 14.10 | 14.22 | 14.06 | 14.22 | 13.92 | 5,490 |
| 18 Mar 2024 | 14.12 | 14.40 | 14.00 | 14.10 | 13.80 | 19,016 |
| 15 Mar 2024 | 14.60 | 14.60 | 14.10 | 14.30 | 14.00 | 18,435 |
| 14 Mar 2024 | 14.56 | 14.60 | 14.40 | 14.60 | 14.29 | 33,072 |
| 13 Mar 2024 | 14.70 | 14.70 | 14.42 | 14.56 | 14.26 | 27,573 |
| 12 Mar 2024 | 15.10 | 15.10 | 14.76 | 14.80 | 14.49 | 26,374 |
| 11 Mar 2024 | 15.40 | 15.40 | 14.88 | 15.10 | 14.78 | 19,906 |
| 08 Mar 2024 | 15.44 | 15.80 | 15.20 | 15.44 | 15.12 | 34,473 |
| 07 Mar 2024 | 15.36 | 15.50 | 15.02 | 15.40 | 15.08 | 13,194 |
| 06 Mar 2024 | 15.20 | 15.30 | 14.82 | 15.30 | 14.98 | 22,055 |
| 05 Mar 2024 | 15.22 | 15.22 | 14.70 | 14.90 | 14.59 | 14,982 |
| 04 Mar 2024 | 15.76 | 15.90 | 15.10 | 15.24 | 14.92 | 31,142 |
| 01 Mar 2024 | 15.58 | 15.78 | 15.40 | 15.64 | 15.31 | 27,193 |
| 29 Feb 2024 | 14.94 | 15.40 | 14.90 | 15.40 | 15.08 | 43,105 |
| 28 Feb 2024 | 15.96 | 15.96 | 14.92 | 14.94 | 14.63 | 59,913 |
| 27 Feb 2024 | 16.20 | 16.26 | 15.36 | 15.88 | 15.55 | 38,586 |
| 26 Feb 2024 | 16.00 | 16.32 | 15.72 | 16.10 | 15.76 | 63,773 |
| 23 Feb 2024 | 15.30 | 15.68 | 14.90 | 15.50 | 15.18 | 104,524 |
| 22 Feb 2024 | 14.60 | 15.10 | 14.50 | 15.10 | 14.78 | 40,393 |
| 21 Feb 2024 | 14.30 | 14.92 | 14.20 | 14.40 | 14.10 | 73,718 |
| 20 Feb 2024 | 13.20 | 14.20 | 13.20 | 14.20 | 13.90 | 55,690 |
| 19 Feb 2024 | 13.32 | 13.36 | 13.10 | 13.22 | 12.94 | 22,002 |
| 16 Feb 2024 | 13.20 | 13.50 | 13.20 | 13.26 | 12.98 | 24,368 |
| 15 Feb 2024 | 13.28 | 13.68 | 13.20 | 13.20 | 12.92 | 21,550 |
| 14 Feb 2024 | 13.20 | 13.46 | 13.10 | 13.18 | 12.90 | 29,498 |
| 13 Feb 2024 | 13.82 | 13.82 | 13.20 | 13.40 | 13.12 | 59,692 |
| 12 Feb 2024 | 13.92 | 14.04 | 13.82 | 13.86 | 13.57 | 36,548 |
| 09 Feb 2024 | 14.20 | 14.34 | 14.16 | 14.18 | 13.88 | 5,852 |
| 08 Feb 2024 | 14.36 | 14.44 | 14.16 | 14.18 | 13.88 | 10,288 |
| 07 Feb 2024 | 14.20 | 14.50 | 14.14 | 14.26 | 13.96 | 11,659 |
| 06 Feb 2024 | 14.30 | 14.30 | 14.02 | 14.20 | 13.90 | 24,147 |
| 05 Feb 2024 | 14.10 | 14.66 | 14.10 | 14.28 | 13.98 | 35,199 |
| 02 Feb 2024 | 14.10 | 14.22 | 13.72 | 14.00 | 13.71 | 85,974 |
| 01 Feb 2024 | 14.30 | 14.50 | 13.96 | 14.10 | 13.80 | 75,883 |
| 31 Jan 2024 | 14.94 | 14.98 | 14.52 | 14.70 | 14.39 | 31,467 |
| 30 Jan 2024 | 15.18 | 15.20 | 14.92 | 14.96 | 14.65 | 14,935 |
| 29 Jan 2024 | 15.08 | 15.28 | 15.08 | 15.28 | 14.96 | 11,593 |
| 26 Jan 2024 | 14.80 | 15.20 | 14.70 | 15.16 | 14.84 | 11,387 |
| 25 Jan 2024 | 15.26 | 15.34 | 14.80 | 14.80 | 14.49 | 24,813 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.