One SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 89.800 | 89.800 | 89.800 | 89.800 | 89.800 | 10 |
| 2025-10-30 | 89.000 | 89.800 | 89.000 | 89.800 | 89.800 | 10 |
| 2025-10-29 | 91.000 | 91.000 | 88.800 | 88.800 | 88.800 | 103 |
| 2025-10-28 | 87.800 | 90.000 | 87.800 | 90.000 | 90.000 | 8 |
| 2025-10-27 | 87.800 | 89.000 | 87.800 | 89.000 | 89.000 | 33 |
| 2025-10-24 | 88.600 | 88.600 | 87.800 | 87.800 | 87.800 | 10 |
| 2025-10-23 | 89.200 | 89.200 | 89.000 | 89.000 | 89.000 | 35 |
| 2025-10-22 | 90.200 | 90.200 | 90.000 | 90.000 | 90.000 | 59 |
| 2025-10-21 | 90.600 | 93.000 | 88.600 | 93.000 | 93.000 | 277 |
| 2025-10-20 | 91.400 | 91.400 | 91.200 | 91.200 | 91.200 | 16 |
| 2025-10-17 | 91.600 | 91.600 | 91.600 | 91.600 | 91.600 | 3 |
| 2025-10-16 | 96.400 | 96.400 | 91.600 | 91.600 | 91.600 | 3 |
| 2025-10-15 | 94.200 | 97.800 | 89.800 | 91.000 | 91.000 | 207 |
| 2025-10-14 | 93.600 | 93.600 | 93.600 | 93.600 | 93.600 | 1 |
| 2025-10-13 | 92.800 | 92.800 | 92.800 | 92.800 | 92.800 | 1 |
| 2025-10-10 | 91.000 | 92.800 | 91.000 | 92.800 | 92.800 | 62 |
| 2025-10-09 | 93.600 | 93.600 | 93.000 | 93.000 | 93.000 | 21 |
| 2025-10-08 | 91.200 | 91.200 | 89.400 | 89.400 | 89.400 | 299 |
| 2025-10-07 | 93.400 | 97.000 | 91.000 | 91.000 | 91.000 | 116 |
| 2025-10-06 | 93.200 | 95.200 | 93.000 | 95.000 | 95.000 | 144 |
| 2025-10-03 | 91.000 | 97.000 | 90.400 | 97.000 | 97.000 | 112 |
| 2025-10-02 | 99.600 | 99.600 | 90.400 | 90.400 | 90.400 | 315 |
| 2025-10-01 | 96.400 | 96.400 | 93.800 | 93.800 | 93.800 | 30 |
| 2025-09-30 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 49 |
| 2025-09-29 | 101.00 | 101.00 | 97.000 | 97.000 | 97.000 | 46 |
| 2025-09-26 | 99.800 | 99.800 | 97.000 | 97.000 | 97.000 | 29 |
| 2025-09-25 | 98.000 | 98.000 | 97.200 | 97.200 | 97.200 | 14 |
| 2025-09-24 | 103.00 | 103.00 | 98.200 | 98.200 | 98.200 | 43 |
| 2025-09-23 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 22 |
| 2025-09-22 | 99.000 | 102.50 | 97.400 | 97.400 | 97.400 | 22 |
| 2025-09-19 | 99.200 | 99.200 | 99.000 | 99.000 | 99.000 | 152 |
| 2025-09-18 | 101.00 | 105.50 | 101.00 | 103.00 | 103.00 | 51 |
| 2025-09-17 | 99.400 | 99.400 | 99.400 | 99.400 | 99.400 | 1 |
| 2025-09-16 | 101.00 | 101.00 | 97.200 | 98.000 | 98.000 | 157 |
| 2025-09-15 | 104.50 | 108.50 | 99.400 | 101.00 | 101.00 | 178 |
| 2025-09-12 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | 20 |
| 2025-09-11 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 2025-09-10 | 99.600 | 104.50 | 99.400 | 104.50 | 104.50 | 76 |
| 2025-09-09 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1 |
| 2025-09-08 | 98.400 | 106.00 | 98.400 | 106.00 | 106.00 | 69 |
| 2025-09-05 | 100.00 | 103.50 | 100.00 | 103.50 | 103.50 | 9 |
| 2025-09-04 | 103.50 | 103.50 | 98.800 | 103.00 | 103.00 | 151 |
| 2025-09-03 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4 |
| 2025-09-02 | 96.400 | 102.00 | 96.400 | 102.00 | 102.00 | 7 |
| 2025-09-01 | 98.000 | 102.50 | 96.400 | 96.400 | 96.400 | 348 |
| 2025-08-29 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 47 |
| 2025-08-28 | 105.00 | 105.50 | 105.00 | 105.50 | 105.50 | 47 |
| 2025-08-27 | 97.200 | 105.50 | 97.200 | 105.50 | 105.50 | 57 |
| 2025-08-26 | 102.00 | 107.50 | 102.00 | 107.50 | 107.50 | 7 |
| 2025-08-25 | 102.00 | 103.00 | 98.800 | 103.00 | 103.00 | 31 |
| 2025-08-22 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | 2 |
| 2025-08-21 | 103.00 | 103.50 | 98.400 | 98.400 | 98.400 | 166 |
| 2025-08-20 | 104.00 | 109.50 | 100.00 | 103.00 | 103.00 | 35 |
| 2025-08-19 | 101.50 | 110.00 | 101.50 | 110.00 | 110.00 | 79 |
| 2025-08-18 | 95.000 | 103.50 | 93.600 | 103.00 | 103.00 | 84 |
| 2025-08-14 | 104.00 | 104.00 | 93.400 | 100.50 | 100.50 | 63 |
| 2025-08-13 | 104.50 | 106.50 | 98.200 | 98.200 | 98.200 | 621 |
| 2025-08-12 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 2 |
| 2025-08-11 | 110.00 | 110.00 | 103.50 | 109.00 | 109.00 | 41 |
| 2025-08-08 | 103.50 | 111.00 | 103.50 | 110.00 | 110.00 | 9 |
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.