One SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 84.400 | 91.000 | 84.400 | 89.200 | 89.200 | 140 |
| 2024-08-05 | 90.800 | 90.800 | 81.000 | 84.400 | 84.400 | 465 |
| 2024-08-02 | 85.000 | 90.800 | 84.200 | 90.800 | 90.800 | 158 |
| 2024-08-01 | 90.600 | 93.000 | 85.000 | 89.800 | 89.800 | 1,005 |
| 2024-07-31 | 96.800 | 98.000 | 90.200 | 92.000 | 92.000 | 989 |
| 2024-07-30 | 98.600 | 98.600 | 96.400 | 96.400 | 96.400 | 15 |
| 2024-07-25 | 104.00 | 104.00 | 98.600 | 100.50 | 100.50 | 69 |
| 2024-07-24 | 97.400 | 103.00 | 96.000 | 102.50 | 102.50 | 477 |
| 2024-07-23 | 101.50 | 101.50 | 98.200 | 101.00 | 101.00 | 88 |
| 2024-07-22 | 99.800 | 101.50 | 98.800 | 101.50 | 101.50 | 123 |
| 2024-07-19 | 102.50 | 103.00 | 97.600 | 101.50 | 101.50 | 58 |
| 2024-07-18 | 102.50 | 103.00 | 100.50 | 103.00 | 103.00 | 271 |
| 2024-07-17 | 103.50 | 103.50 | 101.00 | 103.00 | 103.00 | 65 |
| 2024-07-16 | 107.50 | 108.00 | 102.00 | 104.50 | 104.50 | 154 |
| 2024-07-15 | 104.50 | 105.00 | 102.00 | 105.00 | 105.00 | 47 |
| 2024-07-12 | 104.50 | 106.00 | 102.00 | 105.50 | 105.50 | 50 |
| 2024-07-11 | 104.50 | 106.00 | 101.50 | 105.50 | 105.50 | 231 |
| 2024-07-10 | 106.00 | 106.00 | 101.00 | 103.50 | 103.50 | 171 |
| 2024-07-09 | 100.00 | 108.50 | 96.000 | 106.00 | 106.00 | 632 |
| 2024-07-08 | 95.800 | 102.00 | 95.800 | 101.50 | 101.50 | 180 |
| 2024-07-05 | 96.000 | 97.600 | 95.800 | 97.600 | 97.600 | 29 |
| 2024-07-04 | 96.000 | 98.200 | 96.000 | 97.800 | 97.800 | 101 |
| 2024-07-03 | 96.600 | 99.000 | 95.000 | 98.200 | 98.200 | 160 |
| 2024-07-02 | 99.800 | 99.800 | 96.400 | 99.200 | 99.200 | 72 |
| 2024-07-01 | 97.200 | 100.00 | 96.600 | 99.800 | 99.800 | 143 |
| 2024-06-28 | 100.50 | 101.00 | 96.600 | 100.50 | 100.50 | 26 |
| 2024-06-27 | 101.00 | 101.00 | 96.400 | 101.00 | 101.00 | 51 |
| 2024-06-26 | 102.00 | 102.00 | 98.000 | 101.50 | 101.50 | 35 |
| 2024-06-25 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 3 |
| 2024-06-24 | 99.800 | 100.00 | 99.800 | 100.00 | 100.00 | 5 |
| 2024-06-21 | 98.000 | 101.00 | 98.000 | 99.800 | 99.800 | 114 |
| 2024-06-20 | 101.00 | 101.00 | 97.000 | 100.50 | 100.50 | 138 |
| 2024-06-19 | 100.00 | 104.00 | 98.000 | 100.00 | 100.00 | 37 |
| 2024-06-18 | 98.600 | 104.00 | 98.600 | 101.50 | 101.50 | 341 |
| 2024-06-17 | 97.000 | 99.200 | 97.000 | 98.600 | 98.600 | 90 |
| 2024-06-14 | 99.400 | 99.400 | 96.000 | 98.600 | 98.600 | 146 |
| 2024-06-13 | 105.00 | 105.00 | 95.200 | 98.600 | 98.600 | 515 |
| 2024-06-12 | 102.00 | 104.50 | 101.50 | 104.00 | 104.00 | 77 |
| 2024-06-11 | 104.00 | 104.50 | 101.50 | 102.00 | 102.00 | 103 |
| 2024-06-10 | 104.50 | 104.50 | 101.50 | 103.50 | 103.50 | 14 |
| 2024-06-07 | 104.00 | 104.00 | 102.50 | 104.00 | 104.00 | 62 |
| 2024-06-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2 |
| 2024-06-05 | 104.50 | 105.50 | 102.00 | 104.50 | 104.50 | 253 |
| 2024-06-04 | 108.50 | 108.50 | 103.00 | 106.00 | 106.00 | 116 |
| 2024-06-03 | 109.00 | 109.00 | 103.00 | 109.00 | 109.00 | 53 |
| 2024-05-31 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2 |
| 2024-05-29 | 105.50 | 108.50 | 102.00 | 105.00 | 105.00 | 189 |
| 2024-05-28 | 108.00 | 111.00 | 107.00 | 109.00 | 109.00 | 128 |
| 2024-05-27 | 105.50 | 111.00 | 102.50 | 107.00 | 107.00 | 320 |
| 2024-05-24 | 114.00 | 117.00 | 104.00 | 105.00 | 105.00 | 1,322 |
| 2024-05-23 | 104.50 | 123.50 | 104.50 | 114.00 | 114.00 | 2,821 |
| 2024-05-22 | 100.00 | 104.50 | 100.00 | 104.00 | 104.00 | 129 |
| 2024-05-21 | 103.00 | 104.50 | 98.600 | 103.00 | 103.00 | 435 |
| 2024-05-20 | 103.50 | 103.50 | 97.600 | 103.00 | 103.00 | 529 |
| 2024-05-17 | 102.50 | 122.00 | 101.50 | 101.50 | 101.50 | 6,277 |
| 2024-05-16 | 99.000 | 101.50 | 98.000 | 101.00 | 101.00 | 519 |
| 2024-05-15 | 100.00 | 105.00 | 99.000 | 102.50 | 102.50 | 240 |
| 2024-05-14 | 104.00 | 105.00 | 99.800 | 103.50 | 103.50 | 56 |
| 2024-05-13 | 106.50 | 106.50 | 100.00 | 105.00 | 105.00 | 197 |
| 2024-05-10 | 106.50 | 106.50 | 103.00 | 104.00 | 104.00 | 49 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.