One SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 88.200 | 91.800 | 87.800 | 91.400 | 91.400 | 116 |
| 2025-05-13 | 91.800 | 91.800 | 88.400 | 91.800 | 91.800 | 8 |
| 2025-05-12 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 2 |
| 2025-05-09 | 89.400 | 93.200 | 89.000 | 93.200 | 93.200 | 52 |
| 2025-05-08 | 89.400 | 93.800 | 89.400 | 93.800 | 93.800 | 71 |
| 2025-05-07 | 94.400 | 94.400 | 90.000 | 94.400 | 94.400 | 48 |
| 2025-05-06 | 93.800 | 94.600 | 93.800 | 94.400 | 94.400 | 31 |
| 2025-05-05 | 91.400 | 95.000 | 91.200 | 94.000 | 94.000 | 103 |
| 2025-05-02 | 88.400 | 95.400 | 88.400 | 95.400 | 95.400 | 171 |
| 2025-04-30 | 95.000 | 95.400 | 90.000 | 95.200 | 95.200 | 490 |
| 2025-04-29 | 94.400 | 95.000 | 89.000 | 94.400 | 94.400 | 60 |
| 2025-04-28 | 92.000 | 94.800 | 92.000 | 94.600 | 94.600 | 301 |
| 2025-04-25 | 92.800 | 96.000 | 85.200 | 92.000 | 92.000 | 2,722 |
| 2025-04-24 | 95.000 | 96.000 | 95.000 | 96.000 | 96.000 | 3 |
| 2025-04-23 | 95.600 | 96.000 | 95.600 | 96.000 | 96.000 | 5 |
| 2025-04-22 | 93.800 | 93.800 | 93.800 | 93.800 | 93.800 | 1 |
| 2025-04-17 | 99.200 | 99.200 | 93.800 | 95.800 | 95.800 | 6 |
| 2025-04-16 | 94.600 | 99.600 | 94.600 | 96.000 | 96.000 | 33 |
| 2025-04-15 | 100.00 | 100.00 | 94.200 | 99.800 | 99.800 | 5 |
| 2025-04-14 | 93.400 | 100.00 | 93.400 | 100.00 | 100.00 | 23 |
| 2025-04-11 | 92.800 | 98.800 | 92.800 | 98.800 | 98.800 | 2 |
| 2025-04-10 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 20 |
| 2025-04-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 2025-04-08 | 95.000 | 100.00 | 95.000 | 100.00 | 100.00 | 64 |
| 2025-04-07 | 94.400 | 98.000 | 90.000 | 97.000 | 97.000 | 199 |
| 2025-04-04 | 100.00 | 103.50 | 92.200 | 98.000 | 98.000 | 97 |
| 2025-04-03 | 106.50 | 106.50 | 96.200 | 103.50 | 103.50 | 26 |
| 2025-04-02 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 1 |
| 2025-04-01 | 105.00 | 107.00 | 105.00 | 105.50 | 105.50 | 3 |
| 2025-03-31 | 106.00 | 106.00 | 100.00 | 105.00 | 105.00 | 74 |
| 2025-03-28 | 104.50 | 106.50 | 97.000 | 105.50 | 105.50 | 248 |
| 2025-03-27 | 102.00 | 108.00 | 100.00 | 104.00 | 104.00 | 213 |
| 2025-03-26 | 97.800 | 102.00 | 97.800 | 102.00 | 102.00 | 46 |
| 2025-03-25 | 96.200 | 97.800 | 95.000 | 97.800 | 97.800 | 87 |
| 2025-03-24 | 96.200 | 97.800 | 96.200 | 97.800 | 97.800 | 8 |
| 2025-03-21 | 99.600 | 99.600 | 99.600 | 99.600 | 99.600 | 5 |
| 2025-03-20 | 95.200 | 102.00 | 93.200 | 102.00 | 102.00 | 52 |
| 2025-03-19 | 102.00 | 102.00 | 94.400 | 99.000 | 99.000 | 54 |
| 2025-03-18 | 103.00 | 103.00 | 100.00 | 102.00 | 102.00 | 18 |
| 2025-03-17 | 108.50 | 108.50 | 98.000 | 99.800 | 99.800 | 252 |
| 2025-03-14 | 109.00 | 114.00 | 100.00 | 106.50 | 106.50 | 711 |
| 2025-03-13 | 99.800 | 107.00 | 99.200 | 104.00 | 104.00 | 518 |
| 2025-03-12 | 91.600 | 99.800 | 91.400 | 99.800 | 99.800 | 47 |
| 2025-03-11 | 96.000 | 97.000 | 87.000 | 87.000 | 87.000 | 1,184 |
| 2025-03-10 | 108.50 | 108.50 | 97.000 | 97.000 | 97.000 | 167 |
| 2025-03-07 | 109.00 | 110.00 | 101.00 | 110.00 | 110.00 | 131 |
| 2025-03-06 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1 |
| 2025-03-05 | 113.00 | 113.00 | 108.00 | 110.00 | 110.00 | 105 |
| 2025-03-04 | 108.00 | 109.00 | 101.00 | 108.00 | 108.00 | 153 |
| 2025-03-03 | 98.800 | 113.00 | 98.800 | 107.00 | 107.00 | 508 |
| 2025-02-28 | 96.800 | 98.800 | 96.800 | 98.800 | 98.800 | 15 |
| 2025-02-26 | 98.600 | 98.600 | 92.200 | 98.600 | 98.600 | 139 |
| 2025-02-25 | 96.200 | 100.00 | 92.000 | 98.800 | 98.800 | 51 |
| 2025-02-24 | 96.400 | 99.800 | 96.200 | 99.800 | 99.800 | 14 |
| 2025-02-21 | 96.600 | 100.00 | 96.200 | 100.00 | 100.00 | 27 |
| 2025-02-20 | 97.000 | 100.50 | 97.000 | 100.50 | 100.50 | 32 |
| 2025-02-19 | 96.400 | 100.50 | 96.200 | 98.800 | 98.800 | 12 |
| 2025-02-18 | 98.000 | 100.50 | 98.000 | 100.50 | 100.50 | 21 |
| 2025-02-17 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1 |
| 2025-02-14 | 96.200 | 101.00 | 96.200 | 101.00 | 101.00 | 29 |
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.