One SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-09 | 104.00 | 109.00 | 99.600 | 107.50 | 107.50 | 656 |
| 2024-05-08 | 102.50 | 105.50 | 99.000 | 103.00 | 103.00 | 409 |
| 2024-05-07 | 111.50 | 111.50 | 98.000 | 103.00 | 103.00 | 894 |
| 2024-05-06 | 114.00 | 114.50 | 105.00 | 111.50 | 111.50 | 147 |
| 2024-05-02 | 114.00 | 114.00 | 107.50 | 113.00 | 113.00 | 87 |
| 2024-04-30 | 115.00 | 115.00 | 107.50 | 113.00 | 113.00 | 308 |
| 2024-04-29 | 117.00 | 117.00 | 108.50 | 115.00 | 115.00 | 239 |
| 2024-04-26 | 114.00 | 118.00 | 112.00 | 117.00 | 117.00 | 240 |
| 2024-04-25 | 114.50 | 114.50 | 108.00 | 113.50 | 113.50 | 130 |
| 2024-04-24 | 99.000 | 118.00 | 99.000 | 114.00 | 114.00 | 1,287 |
| 2024-04-23 | 105.50 | 105.50 | 98.200 | 98.200 | 98.200 | 349 |
| 2024-04-22 | 109.00 | 109.00 | 98.200 | 102.50 | 102.50 | 1,249 |
| 2024-04-19 | 107.00 | 114.00 | 107.00 | 110.00 | 110.00 | 620 |
| 2024-04-18 | 120.50 | 121.50 | 115.50 | 115.50 | 115.50 | 114 |
| 2024-04-17 | 122.00 | 129.00 | 116.00 | 119.00 | 119.00 | 1,295 |
| 2024-04-16 | 113.50 | 132.50 | 112.00 | 121.00 | 121.00 | 2,471 |
| 2024-04-15 | 102.50 | 112.00 | 102.50 | 112.00 | 112.00 | 1,349 |
| 2024-04-12 | 108.00 | 108.00 | 99.200 | 102.50 | 102.50 | 370 |
| 2024-04-11 | 103.00 | 109.00 | 100.00 | 108.50 | 108.50 | 592 |
| 2024-04-10 | 110.00 | 111.00 | 103.00 | 109.00 | 109.00 | 93 |
| 2024-04-09 | 109.50 | 110.00 | 109.50 | 110.00 | 110.00 | 55 |
| 2024-04-08 | 108.50 | 113.00 | 108.50 | 109.50 | 109.50 | 179 |
| 2024-04-05 | 106.00 | 109.00 | 106.00 | 108.50 | 108.50 | 143 |
| 2024-04-04 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 179 |
| 2024-04-03 | 107.50 | 111.00 | 105.00 | 108.00 | 108.00 | 288 |
| 2024-04-02 | 104.00 | 111.00 | 104.00 | 107.00 | 107.00 | 281 |
| 2024-03-28 | 107.00 | 107.00 | 101.00 | 104.00 | 104.00 | 210 |
| 2024-03-27 | 102.00 | 112.00 | 102.00 | 106.00 | 106.00 | 388 |
| 2024-03-26 | 101.00 | 105.00 | 98.000 | 102.00 | 102.00 | 164 |
| 2024-03-25 | 106.00 | 106.00 | 98.000 | 104.00 | 104.00 | 365 |
| 2024-03-22 | 111.00 | 112.00 | 107.00 | 110.00 | 110.00 | 517 |
| 2024-03-21 | 114.00 | 114.00 | 106.00 | 113.00 | 113.00 | 269 |
| 2024-03-20 | 116.00 | 116.00 | 105.00 | 108.00 | 108.00 | 712 |
| 2024-03-19 | 127.00 | 129.00 | 113.00 | 113.00 | 113.00 | 2,046 |
| 2024-03-18 | 102.00 | 123.00 | 95.500 | 123.00 | 123.00 | 3,794 |
| 2024-03-15 | 126.00 | 126.00 | 97.000 | 98.000 | 98.000 | 3,664 |
| 2024-03-14 | 110.00 | 132.00 | 103.00 | 126.00 | 126.00 | 4,590 |
| 2024-03-13 | 129.00 | 134.00 | 110.00 | 112.00 | 112.00 | 3,038 |
| 2024-03-12 | 130.00 | 140.00 | 126.00 | 129.00 | 129.00 | 988 |
| 2024-03-11 | 138.00 | 142.00 | 133.00 | 137.00 | 137.00 | 1,288 |
| 2024-03-08 | 135.00 | 158.00 | 126.00 | 150.00 | 150.00 | 2,541 |
| 2024-03-07 | 172.00 | 182.00 | 126.00 | 143.00 | 143.00 | 10,783 |
| 2024-03-06 | 155.00 | 170.00 | 143.00 | 160.00 | 160.00 | 12,188 |
| 2024-03-05 | 106.00 | 137.00 | 106.00 | 137.00 | 137.00 | 13,330 |
| 2024-03-04 | 82.000 | 103.00 | 81.500 | 103.00 | 103.00 | 10,331 |
| 2024-03-01 | 70.000 | 77.500 | 68.000 | 77.500 | 77.500 | 11,205 |
| 2024-02-29 | 49.000 | 60.000 | 49.000 | 60.000 | 60.000 | 2,769 |
| 2024-02-28 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 1 |
| 2024-02-27 | 49.200 | 49.200 | 48.000 | 48.800 | 48.800 | 141 |
| 2024-02-26 | 49.000 | 49.000 | 47.400 | 47.400 | 47.400 | 600 |
| 2024-02-23 | 49.400 | 50.000 | 49.400 | 50.000 | 50.000 | 3 |
| 2024-02-22 | 46.400 | 49.000 | 46.400 | 48.800 | 48.800 | 189 |
| 2024-02-21 | 52.500 | 52.500 | 48.400 | 49.400 | 49.400 | 364 |
| 2024-02-20 | 52.000 | 52.000 | 49.400 | 52.000 | 52.000 | 10 |
| 2024-02-19 | 54.000 | 54.000 | 48.800 | 52.500 | 52.500 | 52 |
| 2024-02-16 | 52.000 | 52.000 | 49.400 | 51.500 | 51.500 | 40 |
| 2024-02-15 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 7 |
| 2024-02-13 | 52.000 | 52.000 | 48.200 | 51.500 | 51.500 | 351 |
| 2024-02-12 | 46.200 | 50.500 | 45.200 | 50.500 | 50.500 | 620 |
| 2024-02-09 | 47.600 | 48.800 | 47.400 | 47.600 | 47.600 | 289 |
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.