Australia markets close in 5 hours 9 minutes

Onde S.A. (OND.WA)

Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
13.98+0.20 (+1.45%)
At close: 05:00PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202413.9614.1013.8013.9813.985,116
30 Apr 202414.2614.2613.3013.7813.7817,553
29 Apr 202414.2614.3014.1214.1214.123,395
26 Apr 202413.9014.2013.9014.1214.128,898
25 Apr 202413.7613.9013.6413.8013.808,475
24 Apr 202413.9813.9813.6413.6413.6416,192
23 Apr 202413.9813.9813.8013.9613.9610,324
22 Apr 202414.0014.0013.8014.0014.009,300
19 Apr 202414.0814.0813.8014.0014.005,085
18 Apr 202414.2014.2013.8013.9613.9613,816
17 Apr 202414.0414.4614.0014.2014.207,068
16 Apr 202414.5014.5014.0014.1814.1817,620
15 Apr 202414.1414.7814.0214.5414.5411,855
12 Apr 202414.4414.6814.1414.1414.1410,461
11 Apr 202414.5014.7814.2214.2214.226,676
10 Apr 202414.3814.6014.1014.4014.4017,577
09 Apr 202415.0015.0014.0414.2614.2635,063
08 Apr 202414.8415.3014.8415.0015.0024,962
05 Apr 202414.9014.9014.5414.8014.8021,659
04 Apr 202414.3215.0014.3015.0015.0044,563
03 Apr 202413.9414.4613.7614.3614.3620,850
02 Apr 202413.9814.0013.1013.7813.7834,923
28 Mar 202413.9013.9813.2813.9813.9859,419
27 Mar 202413.9413.9413.6013.8213.8217,956
26 Mar 202413.5213.9413.5013.9413.9426,554
25 Mar 202413.8613.9413.4013.5013.5019,348
22 Mar 202414.0014.0013.7213.8813.8821,635
21 Mar 202414.1214.2013.9814.0014.0026,698
20 Mar 202414.2014.2214.1014.2014.207,947
19 Mar 202414.1014.2214.0614.2214.225,490
18 Mar 202414.1214.4014.0014.1014.1019,016
15 Mar 202414.6014.6014.1014.3014.3018,435
14 Mar 202414.5614.6014.4014.6014.6033,072
13 Mar 202414.7014.7014.4214.5614.5627,573
12 Mar 202415.1015.1014.7614.8014.8026,374
11 Mar 202415.4015.4014.8815.1015.1019,906
08 Mar 202415.4415.8015.2015.4415.4434,473
07 Mar 202415.3615.5015.0215.4015.4013,194
06 Mar 202415.2015.3014.8215.3015.3022,055
05 Mar 202415.2215.2214.7014.9014.9014,982
04 Mar 202415.7615.9015.1015.2415.2431,142
01 Mar 202415.5815.7815.4015.6415.6427,193
29 Feb 202414.9415.4014.9015.4015.4043,105
28 Feb 202415.9615.9614.9214.9414.9459,913
27 Feb 202416.2016.2615.3615.8815.8838,586
26 Feb 202416.0016.3215.7216.1016.1063,773
23 Feb 202415.3015.6814.9015.5015.50104,524
22 Feb 202414.6015.1014.5015.1015.1040,393
21 Feb 202414.3014.9214.2014.4014.4073,718
20 Feb 202413.2014.2013.2014.2014.2055,690
19 Feb 202413.3213.3613.1013.2213.2222,002
16 Feb 202413.2013.5013.2013.2613.2624,368
15 Feb 202413.2813.6813.2013.2013.2021,550
14 Feb 202413.2013.4613.1013.1813.1829,498
13 Feb 202413.8213.8213.2013.4013.4059,692
12 Feb 202413.9214.0413.8213.8613.8636,548
09 Feb 202414.2014.3414.1614.1814.185,852
08 Feb 202414.3614.4414.1614.1814.1810,288
07 Feb 202414.2014.5014.1414.2614.2611,659
06 Feb 202414.3014.3014.0214.2014.2024,147
05 Feb 202414.1014.6614.1014.2814.2835,199
02 Feb 202414.1014.2213.7214.0014.0085,974
01 Feb 202414.3014.5013.9614.1014.1075,883
31 Jan 202414.9414.9814.5214.7014.7031,467
30 Jan 202415.1815.2014.9214.9614.9614,935
29 Jan 202415.0815.2815.0815.2815.2811,593
26 Jan 202414.8015.2014.7015.1615.1611,387
25 Jan 202415.2615.3414.8014.8014.8024,813
24 Jan 202415.5815.5815.0815.2815.2813,267
23 Jan 202415.3815.6015.1815.3415.348,533
22 Jan 202415.5815.7015.1015.7015.7013,337
19 Jan 202415.5415.9614.6215.2815.2830,583
18 Jan 202415.1615.6614.5415.5415.5439,473
17 Jan 202415.7815.7815.0015.0815.0836,731
16 Jan 202415.8216.0015.4415.7015.7020,501
15 Jan 202416.1016.3015.8615.8815.8817,438
12 Jan 202416.1016.4416.0616.1016.1012,698
11 Jan 202416.1216.3015.9616.1016.1043,199
10 Jan 202415.7416.2015.6215.8015.8013,768
09 Jan 202415.9016.2615.4615.7415.7434,921
08 Jan 202415.7215.9815.4015.8015.8019,824
05 Jan 202415.9415.9815.2215.7415.7445,099
04 Jan 202416.2616.4015.8416.0016.0025,824
03 Jan 202416.5016.5815.5216.2616.2651,480
02 Jan 202417.1017.1016.2216.3016.3073,488
29 Dec 202316.8017.2016.5217.1017.1058,146
28 Dec 202316.0016.8016.0016.7016.7034,802
27 Dec 202316.3016.3015.4015.8815.88108,519
22 Dec 202316.4416.6815.9416.2416.2441,580
21 Dec 202316.6016.8616.4216.6816.6813,718
20 Dec 202317.1217.4016.3216.9016.9098,939
19 Dec 202316.3016.9816.3016.8816.8899,283
18 Dec 202315.8016.3015.8016.1616.1668,227
15 Dec 202315.6215.9015.3015.7215.7284,588
14 Dec 202315.5415.9015.2615.4215.4274,978
13 Dec 202315.2815.5815.0015.5415.5449,808
12 Dec 202314.8015.3814.6615.2815.2875,551
11 Dec 202314.8414.9614.6014.8814.8847,790
08 Dec 202314.2014.6814.2014.6014.6030,691
07 Dec 202314.4014.5014.0214.2414.2416,875
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...