One SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 113.00 | 113.00 | 104.00 | 105.00 | 105.00 | 195 |
| 2025-08-06 | 104.00 | 113.50 | 104.00 | 111.00 | 111.00 | 96 |
| 2025-08-05 | 117.00 | 117.00 | 104.50 | 104.50 | 104.50 | 376 |
| 2025-08-04 | 114.50 | 118.00 | 110.50 | 110.50 | 110.50 | 66 |
| 2025-08-01 | 118.50 | 120.00 | 110.00 | 113.50 | 113.50 | 190 |
| 2025-07-31 | 118.50 | 120.00 | 115.50 | 118.50 | 118.50 | 71 |
| 2025-07-30 | 120.00 | 120.50 | 114.00 | 120.50 | 120.50 | 637 |
| 2025-07-29 | 121.50 | 121.50 | 117.00 | 121.00 | 121.00 | 3 |
| 2025-07-28 | 119.50 | 124.00 | 117.00 | 120.50 | 120.50 | 179 |
| 2025-07-25 | 119.50 | 123.00 | 117.00 | 119.50 | 119.50 | 285 |
| 2025-07-24 | 120.50 | 120.50 | 117.00 | 120.00 | 120.00 | 23 |
| 2025-07-23 | 121.00 | 121.00 | 117.00 | 121.00 | 121.00 | 47 |
| 2025-07-22 | 121.50 | 121.50 | 117.00 | 121.00 | 121.00 | 10 |
| 2025-07-21 | 123.50 | 123.50 | 118.00 | 122.00 | 122.00 | 54 |
| 2025-07-18 | 125.00 | 125.00 | 120.50 | 123.50 | 123.50 | 20 |
| 2025-07-17 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 88 |
| 2025-07-16 | 126.50 | 130.00 | 122.50 | 125.00 | 125.00 | 96 |
| 2025-07-15 | 126.00 | 126.00 | 120.00 | 124.50 | 124.50 | 70 |
| 2025-07-14 | 124.00 | 126.00 | 119.50 | 122.50 | 122.50 | 30 |
| 2025-07-11 | 124.00 | 127.00 | 121.50 | 123.50 | 123.50 | 331 |
| 2025-07-10 | 121.50 | 129.50 | 118.50 | 123.50 | 123.50 | 320 |
| 2025-07-09 | 119.50 | 122.50 | 117.50 | 121.50 | 121.50 | 504 |
| 2025-07-08 | 122.50 | 122.50 | 115.50 | 119.50 | 119.50 | 561 |
| 2025-07-07 | 126.00 | 127.00 | 119.00 | 123.00 | 123.00 | 29 |
| 2025-07-04 | 127.00 | 129.50 | 122.00 | 126.00 | 126.00 | 168 |
| 2025-07-03 | 128.00 | 130.00 | 121.00 | 124.50 | 124.50 | 565 |
| 2025-07-02 | 124.00 | 127.50 | 123.00 | 127.50 | 127.50 | 166 |
| 2025-07-01 | 116.00 | 124.00 | 116.00 | 123.00 | 123.00 | 70 |
| 2025-06-30 | 124.50 | 124.50 | 115.00 | 115.50 | 115.50 | 335 |
| 2025-06-27 | 114.00 | 125.00 | 110.50 | 125.00 | 125.00 | 527 |
| 2025-06-26 | 115.00 | 116.50 | 108.00 | 108.00 | 108.00 | 67 |
| 2025-06-25 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 34 |
| 2025-06-24 | 118.00 | 118.00 | 111.00 | 111.00 | 111.00 | 115 |
| 2025-06-23 | 119.50 | 121.00 | 113.00 | 118.00 | 118.00 | 119 |
| 2025-06-20 | 122.50 | 122.50 | 117.00 | 117.00 | 117.00 | 50 |
| 2025-06-18 | 116.00 | 123.00 | 114.50 | 114.50 | 114.50 | 439 |
| 2025-06-17 | 124.00 | 124.00 | 113.50 | 120.00 | 120.00 | 64 |
| 2025-06-16 | 119.00 | 126.00 | 116.00 | 116.00 | 116.00 | 40 |
| 2025-06-13 | 109.00 | 123.00 | 102.50 | 119.00 | 119.00 | 478 |
| 2025-06-12 | 116.50 | 116.50 | 105.00 | 110.00 | 110.00 | 537 |
| 2025-06-11 | 125.00 | 126.00 | 111.50 | 116.50 | 116.50 | 648 |
| 2025-06-10 | 134.50 | 134.50 | 121.50 | 128.00 | 128.00 | 553 |
| 2025-06-09 | 127.00 | 138.00 | 127.00 | 132.00 | 132.00 | 574 |
| 2025-06-06 | 130.00 | 132.50 | 125.00 | 131.50 | 131.50 | 262 |
| 2025-06-05 | 137.00 | 137.00 | 123.50 | 133.00 | 133.00 | 635 |
| 2025-06-04 | 148.50 | 159.00 | 122.50 | 135.00 | 135.00 | 5,153 |
| 2025-06-03 | 112.00 | 135.00 | 111.50 | 135.00 | 135.00 | 1,958 |
| 2025-06-02 | 112.50 | 113.00 | 108.50 | 112.00 | 112.00 | 353 |
| 2025-05-30 | 108.00 | 110.00 | 103.00 | 109.50 | 109.50 | 500 |
| 2025-05-29 | 117.50 | 117.50 | 106.00 | 113.50 | 113.50 | 595 |
| 2025-05-28 | 119.00 | 125.00 | 110.00 | 116.00 | 116.00 | 1,078 |
| 2025-05-27 | 94.400 | 119.00 | 92.000 | 119.00 | 119.00 | 3,084 |
| 2025-05-26 | 90.000 | 94.400 | 88.000 | 94.400 | 94.400 | 173 |
| 2025-05-23 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 44 |
| 2025-05-22 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 2 |
| 2025-05-21 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 51 |
| 2025-05-20 | 92.200 | 92.200 | 87.400 | 92.000 | 92.000 | 259 |
| 2025-05-19 | 92.800 | 92.800 | 92.800 | 92.800 | 92.800 | 5 |
| 2025-05-16 | 92.800 | 92.800 | 92.800 | 92.800 | 92.800 | 5 |
| 2025-05-15 | 91.400 | 92.800 | 88.200 | 92.600 | 92.600 | 17 |
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.